Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 11.59 | 11.68 | 11.43 | 11.49 | 791,264 | -0.06(-0.49%) |
Aug 28, 2020 | 11.93 | 11.93 | 11.36 | 11.55 | 1,308,328 | -0.31(-2.58%) |
Aug 27, 2020 | 11.54 | 11.96 | 11.54 | 11.85 | 1,680,751 | +0.55(+4.84%) |
Aug 26, 2020 | 11.47 | 11.54 | 11.26 | 11.31 | 838,474 | -0.29(-2.50%) |
Aug 25, 2020 | 11.71 | 11.78 | 11.47 | 11.59 | 289,762 | +0.00(+0.00%) |
Aug 24, 2020 | 11.57 | 11.64 | 11.37 | 11.59 | 551,007 | +0.13(+1.12%) |
Aug 21, 2020 | 11.35 | 11.53 | 11.31 | 11.47 | 459,283 | +0.06(+0.56%) |
Aug 20, 2020 | 11.36 | 11.63 | 11.36 | 11.40 | 421,548 | -0.11(-0.98%) |
Aug 19, 2020 | 11.66 | 11.72 | 11.48 | 11.51 | 535,958 | -0.17(-1.45%) |
Aug 18, 2020 | 11.90 | 11.90 | 11.67 | 11.68 | 666,786 | -0.11(-0.95%) |
Aug 17, 2020 | 11.88 | 11.91 | 11.74 | 11.80 | 404,809 | -0.08(-0.68%) |
Aug 14, 2020 | 11.81 | 12.00 | 11.72 | 11.88 | 626,928 | -0.06(-0.54%) |
Aug 13, 2020 | 12.07 | 12.20 | 11.85 | 11.94 | 502,949 | -0.23(-1.92%) |
Aug 12, 2020 | 12.41 | 12.54 | 12.07 | 12.17 | 571,913 | -0.13(-1.05%) |
Aug 11, 2020 | 12.40 | 12.66 | 12.21 | 12.30 | 510,700 | +0.15(+1.26%) |
Aug 10, 2020 | 11.88 | 12.41 | 11.83 | 12.15 | 508,407 | +0.31(+2.58%) |
Aug 07, 2020 | 11.43 | 11.86 | 11.39 | 11.84 | 649,935 | +0.31(+2.72%) |
Aug 06, 2020 | 11.93 | 12.00 | 11.25 | 11.53 | 843,022 | -0.51(-4.27%) |
Aug 05, 2020 | 12.18 | 12.18 | 11.87 | 12.05 | 460,287 | -0.02(-0.13%) |
Aug 04, 2020 | 11.74 | 12.10 | 11.74 | 12.06 | 425,068 | +0.24(+2.04%) |
Aug 03, 2020 | 12.00 | 12.00 | 11.76 | 11.82 | 607,205 | -0.11(-0.94%) |
Jul 31, 2020 | 11.96 | 11.97 | 11.64 | 11.93 | 858,497 | -0.13(-1.07%) |
Jul 30, 2020 | 12.05 | 12.17 | 11.94 | 12.06 | 344,115 | -0.34(-2.72%) |
Jul 29, 2020 | 12.31 | 12.50 | 12.27 | 12.40 | 303,771 | +0.13(+1.05%) |
Jul 28, 2020 | 12.05 | 12.41 | 12.02 | 12.27 | 385,435 | +0.08(+0.66%) |
Jul 27, 2020 | 12.06 | 12.23 | 11.92 | 12.19 | 280,503 | +0.09(+0.73%) |
Jul 24, 2020 | 12.54 | 12.54 | 12.09 | 12.10 | 503,432 | -0.43(-3.40%) |
Jul 23, 2020 | 12.62 | 12.79 | 12.46 | 12.53 | 308,351 | -0.20(-1.58%) |
Jul 22, 2020 | 12.48 | 12.81 | 12.41 | 12.73 | 324,451 | +0.19(+1.54%) |
Jul 21, 2020 | 12.50 | 12.80 | 12.46 | 12.54 | 484,475 | +0.27(+2.23%) |
Jul 20, 2020 | 12.29 | 12.38 | 12.03 | 12.26 | 498,085 | -0.15(-1.23%) |
Jul 17, 2020 | 12.46 | 12.61 | 12.32 | 12.41 | 330,564 | -0.05(-0.39%) |
Jul 16, 2020 | 12.44 | 12.59 | 12.29 | 12.46 | 336,599 | -0.06(-0.45%) |
Jul 15, 2020 | 12.41 | 12.64 | 12.30 | 12.52 | 525,802 | +0.47(+3.87%) |
Jul 14, 2020 | 12.00 | 12.22 | 11.84 | 12.05 | 315,094 | +0.07(+0.60%) |
Jul 13, 2020 | 12.17 | 12.27 | 11.71 | 11.98 | 573,081 | -0.02(-0.20%) |
Jul 10, 2020 | 11.74 | 12.03 | 11.68 | 12.00 | 503,806 | +0.31(+2.61%) |
Jul 09, 2020 | 11.93 | 11.99 | 11.61 | 11.70 | 832,532 | -0.30(-2.48%) |
Jul 08, 2020 | 12.01 | 12.13 | 11.79 | 12.00 | 731,720 | -0.07(-0.60%) |
Jul 07, 2020 | 12.38 | 12.45 | 12.06 | 12.07 | 493,950 | -0.52(-4.15%) |
Jul 06, 2020 | 12.80 | 12.80 | 12.47 | 12.59 | 628,828 | +0.20(+1.62%) |
Jul 02, 2020 | 12.70 | 12.74 | 12.31 | 12.39 | 355,064 | +0.03(+0.26%) |
Jul 01, 2020 | 12.23 | 12.41 | 12.16 | 12.36 | 563,455 | +0.12(+0.99%) |
Jun 30, 2020 | 11.91 | 12.36 | 11.80 | 12.24 | 543,824 | +0.20(+1.67%) |
Jun 29, 2020 | 11.84 | 12.13 | 11.70 | 12.04 | 503,314 | +0.45(+3.89%) |
Jun 26, 2020 | 12.01 | 12.05 | 11.44 | 11.59 | 2,217,585 | -0.51(-4.19%) |
Jun 25, 2020 | 11.86 | 12.13 | 11.82 | 12.09 | 584,120 | +0.10(+0.79%) |
Jun 24, 2020 | 12.16 | 12.36 | 11.73 | 12.00 | 635,085 | -0.46(-3.69%) |
Jun 23, 2020 | 12.81 | 12.85 | 12.42 | 12.46 | 958,036 | -0.16(-1.26%) |
Jun 22, 2020 | 12.47 | 12.66 | 12.27 | 12.62 | 893,243 | +0.09(+0.70%) |
Jun 19, 2020 | 12.59 | 12.78 | 12.26 | 12.53 | 1,707,223 | -0.10(-0.75%) |
Jun 18, 2020 | 12.44 | 12.81 | 12.43 | 12.62 | 681,135 | -0.13(-1.05%) |
Jun 17, 2020 | 13.41 | 13.41 | 12.75 | 12.76 | 658,705 | -0.55(-4.16%) |
Jun 16, 2020 | 13.39 | 13.53 | 13.00 | 13.31 | 456,715 | +0.56(+4.41%) |
Jun 15, 2020 | 12.13 | 12.87 | 12.10 | 12.75 | 484,170 | +0.05(+0.37%) |
Jun 12, 2020 | 12.88 | 12.91 | 12.34 | 12.70 | 548,114 | +0.40(+3.22%) |
Jun 11, 2020 | 12.40 | 12.75 | 12.23 | 12.31 | 907,202 | -0.81(-6.16%) |
Jun 10, 2020 | 13.57 | 13.73 | 13.05 | 13.12 | 486,715 | -0.64(-4.66%) |
Jun 09, 2020 | 13.92 | 14.11 | 13.67 | 13.76 | 596,268 | -0.52(-3.66%) |
Jun 08, 2020 | 13.65 | 14.30 | 13.65 | 14.28 | 1,374,703 | +0.96(+7.19%) |
Jun 05, 2020 | 13.01 | 13.81 | 13.01 | 13.32 | 748,749 | +0.76(+6.05%) |
Jun 04, 2020 | 12.26 | 12.58 | 12.01 | 12.56 | 521,607 | +0.18(+1.47%) |
Jun 03, 2020 | 12.00 | 12.54 | 11.98 | 12.38 | 870,973 | +0.65(+5.54%) |
Jun 02, 2020 | 11.54 | 11.78 | 11.50 | 11.73 | 386,430 | +0.34(+2.99%) |
Jun 01, 2020 | 11.16 | 11.63 | 11.11 | 11.39 | 600,249 | +0.29(+2.57%) |
May 29, 2020 | 11.29 | 11.43 | 10.98 | 11.10 | 636,247 | -0.45(-3.91%) |
May 28, 2020 | 11.97 | 11.97 | 11.48 | 11.56 | 435,134 | -0.25(-2.08%) |
May 27, 2020 | 11.53 | 11.88 | 11.25 | 11.80 | 663,224 | +0.62(+5.52%) |
May 26, 2020 | 11.17 | 11.36 | 10.93 | 11.18 | 834,242 | +0.51(+4.83%) |
May 22, 2020 | 10.92 | 11.00 | 10.49 | 10.67 | 282,453 | -0.15(-1.39%) |
May 21, 2020 | 10.59 | 10.99 | 10.59 | 10.82 | 329,828 | +0.30(+2.86%) |
May 20, 2020 | 10.65 | 10.91 | 10.45 | 10.52 | 933,445 | +0.06(+0.61%) |
May 19, 2020 | 10.68 | 10.76 | 10.42 | 10.45 | 818,558 | -0.38(-3.51%) |
May 18, 2020 | 10.68 | 11.07 | 10.49 | 10.83 | 830,129 | +0.70(+6.88%) |
May 15, 2020 | 10.21 | 10.30 | 9.941 | 10.14 | 453,542 | -0.13(-1.24%) |
May 14, 2020 | 9.734 | 10.28 | 9.551 | 10.26 | 703,586 | +0.31(+3.10%) |
May 13, 2020 | 10.30 | 10.32 | 9.829 | 9.955 | 509,039 | -0.41(-3.97%) |
May 12, 2020 | 11.01 | 11.04 | 10.35 | 10.37 | 546,651 | -0.59(-5.42%) |
May 11, 2020 | 11.33 | 11.37 | 10.95 | 10.96 | 883,536 | -0.60(-5.21%) |
May 08, 2020 | 11.39 | 11.78 | 11.31 | 11.56 | 530,058 | +0.35(+3.11%) |
May 07, 2020 | 10.52 | 11.61 | 10.52 | 11.21 | 692,691 | +0.82(+7.93%) |
May 06, 2020 | 10.66 | 10.73 | 10.26 | 10.39 | 527,499 | -0.24(-2.24%) |
May 05, 2020 | 10.81 | 11.01 | 10.57 | 10.63 | 415,765 | -0.03(-0.30%) |
May 04, 2020 | 10.51 | 10.83 | 10.44 | 10.66 | 388,864 | -0.17(-1.54%) |
May 01, 2020 | 10.79 | 10.88 | 10.38 | 10.83 | 581,700 | -0.38(-3.39%) |
Apr 30, 2020 | 11.39 | 11.52 | 11.07 | 11.21 | 512,866 | -0.59(-4.97%) |
Apr 29, 2020 | 11.71 | 12.07 | 11.45 | 11.79 | 533,315 | +0.57(+5.08%) |
Apr 28, 2020 | 11.30 | 11.48 | 11.13 | 11.22 | 372,669 | +0.36(+3.28%) |
Apr 27, 2020 | 10.29 | 10.91 | 10.29 | 10.87 | 445,427 | +0.72(+7.10%) |
Apr 24, 2020 | 10.26 | 10.30 | 10.00 | 10.15 | 548,240 | -0.17(-1.61%) |
Apr 23, 2020 | 10.32 | 10.41 | 10.17 | 10.31 | 487,665 | +0.01(+0.08%) |
Apr 22, 2020 | 10.54 | 10.63 | 10.26 | 10.30 | 1,017,135 | +0.01(+0.08%) |
Apr 21, 2020 | 10.30 | 10.72 | 10.21 | 10.30 | 411,782 | -0.21(-1.96%) |
Apr 20, 2020 | 10.78 | 11.06 | 10.34 | 10.50 | 1,017,052 | -0.63(-5.69%) |
Apr 17, 2020 | 11.23 | 11.40 | 10.96 | 11.14 | 511,876 | +0.21(+1.96%) |
Apr 16, 2020 | 11.03 | 11.16 | 10.57 | 10.92 | 620,811 | -0.11(-1.01%) |
Apr 15, 2020 | 11.11 | 11.21 | 10.79 | 11.03 | 770,712 | -0.52(-4.52%) |
Apr 14, 2020 | 11.88 | 12.05 | 11.29 | 11.56 | 858,166 | +0.05(+0.41%) |
Apr 13, 2020 | 11.56 | 11.56 | 11.02 | 11.51 | 559,523 | -0.17(-1.49%) |
Apr 09, 2020 | 11.67 | 12.22 | 11.28 | 11.68 | 831,957 | +0.28(+2.43%) |
Apr 08, 2020 | 10.65 | 11.75 | 10.57 | 11.40 | 1,108,536 | +0.89(+8.51%) |
Apr 07, 2020 | 10.30 | 10.93 | 10.17 | 10.51 | 1,191,926 | +0.49(+4.90%) |
Apr 06, 2020 | 10.45 | 10.82 | 9.876 | 10.02 | 1,553,969 | +0.06(+0.64%) |
Apr 03, 2020 | 10.03 | 10.28 | 9.551 | 9.955 | 693,571 | -0.11(-1.10%) |
Apr 02, 2020 | 9.805 | 10.40 | 9.805 | 10.07 | 859,012 | +0.06(+0.55%) |
Apr 01, 2020 | 10.02 | 10.25 | 9.559 | 10.01 | 1,068,812 | -0.62(-5.81%) |
Mar 31, 2020 | 10.69 | 10.89 | 10.09 | 10.63 | 1,422,435 | -0.10(-0.96%) |
Mar 30, 2020 | 10.63 | 10.83 | 10.19 | 10.73 | 773,467 | +0.13(+1.27%) |
Mar 27, 2020 | 10.96 | 11.13 | 10.49 | 10.60 | 933,293 | -0.82(-7.17%) |
Mar 26, 2020 | 10.52 | 11.51 | 10.44 | 11.41 | 1,173,018 | +1.15(+11.15%) |
Mar 25, 2020 | 9.225 | 10.74 | 9.225 | 10.27 | 1,283,640 | +1.04(+11.32%) |
Mar 24, 2020 | 9.280 | 10.00 | 9.077 | 9.225 | 1,229,652 | +0.34(+3.77%) |
Mar 23, 2020 | 9.747 | 9.833 | 8.555 | 8.890 | 1,280,635 | -0.80(-8.28%) |
Mar 20, 2020 | 11.30 | 11.49 | 9.366 | 9.693 | 1,712,963 | -1.58(-14.03%) |
Mar 19, 2020 | 11.02 | 11.76 | 10.86 | 11.27 | 1,357,055 | +0.23(+2.05%) |
Mar 18, 2020 | 11.67 | 12.13 | 10.76 | 11.05 | 1,403,474 | -1.08(-8.93%) |
Mar 17, 2020 | 11.18 | 12.30 | 10.42 | 12.13 | 1,467,071 | +1.11(+10.11%) |
Mar 16, 2020 | 11.88 | 11.89 | 10.88 | 11.02 | 1,389,671 | -2.24(-16.87%) |
Mar 13, 2020 | 12.09 | 13.25 | 11.95 | 13.25 | 1,311,000 | +1.67(+14.39%) |
Mar 12, 2020 | 12.48 | 12.54 | 11.46 | 11.59 | 1,057,425 | -1.68(-12.68%) |
Mar 11, 2020 | 14.12 | 14.15 | 13.09 | 13.27 | 1,025,339 | -1.12(-7.80%) |
Mar 10, 2020 | 14.59 | 14.72 | 13.73 | 14.39 | 1,294,231 | +0.01(+0.05%) |
Mar 09, 2020 | 15.15 | 15.18 | 14.32 | 14.38 | 846,266 | -1.43(-9.06%) |
Mar 06, 2020 | 15.44 | 15.83 | 15.36 | 15.82 | 611,286 | -0.04(-0.25%) |
Mar 05, 2020 | 16.08 | 16.31 | 15.59 | 15.86 | 572,001 | -0.48(-2.96%) |
Mar 04, 2020 | 16.33 | 16.56 | 16.18 | 16.34 | 652,099 | +0.19(+1.21%) |
Mar 03, 2020 | 16.21 | 16.60 | 15.90 | 16.14 | 501,355 | -0.08(-0.48%) |
Mar 02, 2020 | 15.81 | 16.25 | 15.47 | 16.22 | 609,746 | +0.48(+3.02%) |
Feb 28, 2020 | 15.73 | 16.07 | 15.51 | 15.75 | 1,190,103 | -0.33(-2.04%) |
Feb 27, 2020 | 16.11 | 16.74 | 15.91 | 16.07 | 1,128,400 | -0.13(-0.82%) |
Feb 26, 2020 | 16.57 | 16.75 | 16.21 | 16.21 | 497,911 | -0.33(-2.03%) |
Feb 25, 2020 | 16.88 | 16.95 | 16.53 | 16.54 | 736,611 | -0.38(-2.26%) |
Feb 24, 2020 | 16.85 | 17.07 | 16.83 | 16.92 | 516,881 | -0.30(-1.76%) |
Feb 21, 2020 | 17.16 | 17.25 | 17.09 | 17.23 | 271,568 | +0.03(+0.18%) |
Feb 20, 2020 | 17.14 | 17.23 | 17.02 | 17.20 | 398,671 | +0.02(+0.09%) |
Feb 19, 2020 | 17.38 | 17.48 | 17.17 | 17.18 | 394,618 | -0.16(-0.90%) |
Feb 18, 2020 | 17.40 | 17.49 | 17.23 | 17.34 | 348,183 | -0.09(-0.54%) |
Feb 14, 2020 | 17.46 | 17.52 | 17.35 | 17.43 | 223,056 | -0.02(-0.09%) |
Feb 13, 2020 | 17.38 | 17.51 | 17.33 | 17.45 | 338,580 | +0.03(+0.18%) |
Feb 12, 2020 | 17.34 | 17.44 | 17.22 | 17.41 | 593,901 | +0.17(+0.99%) |
Feb 11, 2020 | 17.43 | 17.48 | 17.18 | 17.24 | 462,823 | -0.07(-0.40%) |
Feb 10, 2020 | 17.34 | 17.38 | 17.27 | 17.31 | 336,298 | -0.03(-0.18%) |
Feb 07, 2020 | 17.43 | 17.49 | 17.27 | 17.34 | 188,147 | -0.12(-0.71%) |
Feb 06, 2020 | 17.46 | 17.50 | 17.29 | 17.47 | 246,491 | +0.05(+0.27%) |
Feb 05, 2020 | 17.32 | 17.44 | 17.22 | 17.42 | 330,773 | +0.19(+1.08%) |
Feb 04, 2020 | 17.07 | 17.32 | 16.94 | 17.24 | 393,007 | +0.30(+1.79%) |
Feb 03, 2020 | 16.83 | 17.02 | 16.75 | 16.93 | 582,329 | +0.13(+0.79%) |
Jan 31, 2020 | 16.87 | 16.97 | 16.68 | 16.80 | 710,365 | -0.14(-0.83%) |
Jan 30, 2020 | 16.85 | 17.03 | 16.83 | 16.94 | 450,384 | -0.02(-0.14%) |
Jan 29, 2020 | 17.10 | 17.18 | 16.95 | 16.96 | 474,905 | -0.14(-0.82%) |
Jan 28, 2020 | 17.08 | 17.20 | 17.02 | 17.10 | 413,169 | +0.05(+0.32%) |
Jan 27, 2020 | 17.03 | 17.23 | 16.90 | 17.05 | 433,724 | -0.23(-1.35%) |
Jan 24, 2020 | 17.47 | 17.50 | 17.24 | 17.28 | 334,327 | -0.21(-1.20%) |
Jan 23, 2020 | 17.42 | 17.58 | 17.38 | 17.49 | 529,601 | +0.00(+0.00%) |
Jan 22, 2020 | 17.67 | 17.74 | 17.45 | 17.49 | 473,732 | -0.15(-0.84%) |
Jan 21, 2020 | 17.69 | 17.74 | 17.44 | 17.64 | 643,229 | -0.11(-0.61%) |
Jan 17, 2020 | 17.74 | 17.77 | 17.57 | 17.75 | 1,019,538 | +0.10(+0.57%) |
Jan 16, 2020 | 17.70 | 17.77 | 17.58 | 17.65 | 296,348 | +0.05(+0.27%) |
Jan 15, 2020 | 17.42 | 17.65 | 17.40 | 17.60 | 257,618 | +0.15(+0.85%) |
Jan 14, 2020 | 17.43 | 17.50 | 17.24 | 17.45 | 343,964 | +0.03(+0.18%) |
Jan 13, 2020 | 17.25 | 17.46 | 17.25 | 17.42 | 468,923 | +0.12(+0.72%) |
Jan 10, 2020 | 17.48 | 17.53 | 17.27 | 17.30 | 234,991 | -0.22(-1.25%) |
Jan 09, 2020 | 17.54 | 17.57 | 17.43 | 17.52 | 240,957 | +0.01(+0.04%) |
Jan 08, 2020 | 17.49 | 17.65 | 17.45 | 17.51 | 306,920 | +0.05(+0.27%) |
Jan 07, 2020 | 17.40 | 17.60 | 17.38 | 17.46 | 537,268 | -0.06(-0.36%) |
Jan 06, 2020 | 17.41 | 17.63 | 17.38 | 17.52 | 392,809 | -0.06(-0.35%) |
Jan 03, 2020 | 17.35 | 17.61 | 17.32 | 17.59 | 284,146 | +0.07(+0.40%) |
Jan 02, 2020 | 17.46 | 17.52 | 17.33 | 17.52 | 663,894 | +0.14(+0.81%) |
Dec 31, 2019 | 17.38 | 17.55 | 17.31 | 17.38 | 416,722 | -0.08(-0.45%) |
Dec 30, 2019 | 17.35 | 17.46 | 17.27 | 17.45 | 336,907 | +0.13(+0.76%) |
Dec 27, 2019 | 17.40 | 17.48 | 17.25 | 17.32 | 282,991 | -0.05(-0.31%) |
Dec 26, 2019 | 17.41 | 17.48 | 17.33 | 17.38 | 152,530 | +0.00(+0.00%) |
Dec 24, 2019 | 17.34 | 17.40 | 17.27 | 17.38 | 130,384 | +0.03(+0.18%) |
Dec 23, 2019 | 17.52 | 17.52 | 17.17 | 17.34 | 308,363 | -0.09(-0.53%) |
Dec 20, 2019 | 17.34 | 17.62 | 17.29 | 17.44 | 1,571,871 | +0.24(+1.39%) |
Dec 19, 2019 | 17.27 | 17.37 | 17.17 | 17.20 | 524,711 | -0.04(-0.22%) |
Dec 18, 2019 | 17.14 | 17.33 | 17.03 | 17.24 | 501,010 | +0.12(+0.72%) |
Dec 17, 2019 | 17.31 | 17.34 | 17.09 | 17.11 | 539,356 | -0.20(-1.16%) |
Dec 16, 2019 | 17.23 | 17.36 | 17.12 | 17.31 | 474,079 | +0.23(+1.36%) |
Dec 13, 2019 | 16.97 | 17.09 | 16.80 | 17.08 | 630,537 | +0.02(+0.14%) |
Dec 12, 2019 | 17.35 | 17.44 | 17.06 | 17.06 | 381,940 | -0.30(-1.73%) |
Dec 11, 2019 | 17.52 | 17.57 | 17.33 | 17.36 | 284,292 | -0.13(-0.75%) |
Dec 10, 2019 | 17.28 | 17.52 | 17.20 | 17.49 | 315,030 | +0.09(+0.53%) |
Dec 09, 2019 | 17.37 | 17.47 | 17.28 | 17.40 | 263,619 | +0.01(+0.04%) |
Dec 06, 2019 | 17.47 | 17.61 | 17.38 | 17.39 | 287,338 | +0.07(+0.40%) |
Dec 05, 2019 | 17.09 | 17.34 | 17.04 | 17.32 | 285,298 | +0.24(+1.40%) |
Dec 04, 2019 | 17.12 | 17.30 | 17.07 | 17.08 | 291,917 | -0.02(-0.14%) |
Dec 03, 2019 | 16.96 | 17.12 | 16.91 | 17.11 | 391,684 | +0.00(+0.00%) |
Dec 02, 2019 | 17.47 | 17.48 | 17.04 | 17.11 | 384,844 | -0.34(-1.95%) |
Nov 29, 2019 | 17.44 | 17.51 | 17.34 | 17.45 | 205,038 | -0.02(-0.13%) |
Nov 27, 2019 | 17.48 | 17.51 | 17.27 | 17.47 | 293,300 | +0.08(+0.44%) |
Nov 26, 2019 | 17.39 | 17.54 | 17.27 | 17.39 | 629,269 | +0.05(+0.27%) |
Nov 25, 2019 | 17.27 | 17.48 | 17.27 | 17.34 | 281,030 | +0.10(+0.58%) |
Nov 22, 2019 | 17.26 | 17.27 | 17.07 | 17.24 | 223,182 | +0.02(+0.13%) |
Nov 21, 2019 | 17.55 | 17.55 | 17.22 | 17.22 | 301,151 | -0.35(-1.98%) |
Nov 20, 2019 | 17.56 | 17.68 | 17.45 | 17.57 | 464,094 | +0.02(+0.13%) |
Nov 19, 2019 | 17.60 | 17.70 | 17.42 | 17.55 | 380,486 | +0.05(+0.26%) |
Nov 18, 2019 | 17.55 | 17.63 | 17.41 | 17.50 | 470,344 | -0.04(-0.22%) |
Nov 15, 2019 | 17.55 | 17.65 | 17.49 | 17.54 | 442,996 | +0.04(+0.22%) |
Nov 14, 2019 | 17.38 | 17.53 | 17.38 | 17.50 | 362,779 | +0.11(+0.62%) |
Nov 13, 2019 | 17.53 | 17.56 | 17.37 | 17.39 | 397,973 | -0.24(-1.36%) |
Nov 12, 2019 | 17.82 | 17.88 | 17.61 | 17.63 | 534,457 | -0.15(-0.82%) |
Nov 11, 2019 | 17.68 | 17.92 | 17.68 | 17.78 | 226,432 | -0.03(-0.17%) |
Nov 08, 2019 | 17.87 | 17.99 | 17.79 | 17.81 | 350,068 | -0.07(-0.39%) |
Nov 07, 2019 | 18.02 | 18.07 | 17.74 | 17.88 | 363,558 | +0.06(+0.35%) |
Nov 06, 2019 | 17.92 | 17.97 | 17.74 | 17.82 | 410,038 | -0.03(-0.17%) |
Nov 05, 2019 | 17.97 | 18.07 | 17.80 | 17.85 | 291,595 | -0.14(-0.77%) |
Nov 04, 2019 | 18.13 | 18.13 | 17.93 | 17.99 | 361,094 | +0.02(+0.09%) |
Nov 01, 2019 | 17.89 | 18.04 | 17.54 | 17.97 | 413,316 | +0.22(+1.22%) |
Oct 31, 2019 | 17.72 | 17.89 | 17.64 | 17.75 | 498,273 | -0.04(-0.22%) |
Oct 30, 2019 | 17.68 | 17.89 | 17.49 | 17.79 | 366,128 | +0.13(+0.74%) |
Oct 29, 2019 | 17.35 | 17.69 | 17.35 | 17.66 | 238,208 | +0.25(+1.42%) |
Oct 28, 2019 | 17.24 | 17.44 | 17.24 | 17.41 | 262,789 | +0.16(+0.94%) |
Oct 25, 2019 | 17.28 | 17.35 | 17.17 | 17.25 | 294,077 | -0.02(-0.09%) |
Oct 24, 2019 | 17.39 | 17.39 | 17.19 | 17.27 | 404,899 | -0.12(-0.71%) |
Oct 23, 2019 | 17.61 | 17.62 | 17.35 | 17.39 | 445,551 | -0.15(-0.88%) |
Oct 22, 2019 | 17.90 | 17.97 | 17.53 | 17.55 | 265,832 | -0.39(-2.19%) |
Oct 21, 2019 | 17.63 | 17.94 | 17.61 | 17.94 | 379,089 | +0.42(+2.38%) |
Oct 18, 2019 | 17.28 | 17.54 | 17.28 | 17.52 | 453,105 | +0.25(+1.43%) |
Oct 17, 2019 | 16.92 | 17.28 | 16.92 | 17.28 | 431,016 | +0.40(+2.38%) |
Oct 16, 2019 | 16.90 | 16.94 | 16.79 | 16.87 | 292,993 | -0.02(-0.09%) |
Oct 15, 2019 | 16.78 | 16.94 | 16.73 | 16.89 | 272,044 | +0.12(+0.74%) |
Oct 14, 2019 | 16.81 | 16.82 | 16.67 | 16.77 | 189,772 | -0.07(-0.41%) |
Oct 11, 2019 | 16.74 | 16.97 | 16.66 | 16.84 | 352,141 | +0.25(+1.54%) |
Oct 10, 2019 | 16.63 | 16.72 | 16.48 | 16.58 | 288,031 | +0.00(+0.00%) |
Oct 09, 2019 | 16.63 | 16.69 | 16.53 | 16.58 | 195,247 | +0.08(+0.47%) |
Oct 08, 2019 | 16.49 | 16.59 | 16.36 | 16.50 | 252,983 | -0.06(-0.37%) |
Oct 07, 2019 | 16.59 | 16.67 | 16.44 | 16.57 | 202,548 | -0.03(-0.19%) |
Oct 04, 2019 | 16.43 | 16.60 | 16.40 | 16.60 | 335,940 | +0.17(+1.03%) |
Oct 03, 2019 | 16.38 | 16.50 | 16.22 | 16.43 | 254,144 | -0.01(-0.05%) |
Oct 02, 2019 | 16.40 | 16.49 | 16.36 | 16.43 | 396,922 | -0.09(-0.56%) |
Oct 01, 2019 | 16.95 | 16.95 | 16.46 | 16.53 | 487,907 | -0.39(-2.28%) |
Sep 30, 2019 | 16.85 | 17.07 | 16.82 | 16.91 | 581,401 | +0.08(+0.46%) |
Sep 27, 2019 | 16.95 | 16.98 | 16.60 | 16.84 | 517,001 | -0.05(-0.32%) |
Sep 26, 2019 | 16.86 | 17.01 | 16.82 | 16.89 | 302,889 | +0.00(+0.00%) |
Sep 25, 2019 | 16.61 | 16.97 | 16.59 | 16.89 | 270,945 | +0.23(+1.38%) |
Sep 24, 2019 | 17.05 | 17.05 | 16.60 | 16.66 | 348,825 | -0.28(-1.62%) |
Sep 23, 2019 | 16.87 | 17.07 | 16.87 | 16.94 | 290,749 | +0.00(+0.00%) |
Sep 20, 2019 | 16.97 | 17.24 | 16.89 | 16.94 | 1,136,172 | +0.00(+0.00%) |
Sep 19, 2019 | 17.28 | 17.34 | 16.92 | 16.94 | 480,907 | -0.33(-1.90%) |
Sep 18, 2019 | 17.23 | 17.31 | 17.13 | 17.26 | 858,021 | +0.10(+0.58%) |
Sep 17, 2019 | 17.01 | 17.21 | 16.94 | 17.16 | 315,723 | +0.05(+0.27%) |
Sep 16, 2019 | 16.87 | 17.20 | 16.87 | 17.12 | 436,098 | +0.13(+0.76%) |
Sep 13, 2019 | 17.26 | 17.32 | 16.90 | 16.99 | 458,630 | -0.15(-0.85%) |
Sep 12, 2019 | 17.39 | 17.39 | 16.88 | 17.13 | 654,001 | -0.16(-0.93%) |
Sep 11, 2019 | 16.83 | 17.30 | 16.75 | 17.29 | 989,889 | +0.50(+2.96%) |
Sep 10, 2019 | 16.49 | 16.81 | 16.42 | 16.80 | 2,687,103 | +0.24(+1.48%) |
Sep 09, 2019 | 16.42 | 16.63 | 16.32 | 16.55 | 275,189 | +0.18(+1.07%) |
Sep 06, 2019 | 16.43 | 16.58 | 16.35 | 16.38 | 294,413 | +0.04(+0.23%) |
Sep 05, 2019 | 16.33 | 16.72 | 16.29 | 16.34 | 437,472 | +0.11(+0.66%) |
Sep 04, 2019 | 16.06 | 16.27 | 16.05 | 16.23 | 217,749 | +0.23(+1.43%) |