Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.600 | 10.20 | 9.350 | 9.890 | 114,368 | +0.08(+0.82%) |
Aug 28, 2020 | 10.08 | 10.18 | 9.620 | 9.810 | 111,300 | -0.20(-2.00%) |
Aug 27, 2020 | 10.30 | 10.36 | 9.950 | 10.01 | 108,522 | -0.18(-1.77%) |
Aug 26, 2020 | 10.03 | 10.35 | 10.00 | 10.19 | 49,599 | +0.04(+0.39%) |
Aug 25, 2020 | 10.51 | 10.85 | 10.06 | 10.15 | 112,124 | -0.24(-2.31%) |
Aug 24, 2020 | 10.40 | 10.56 | 10.27 | 10.39 | 61,468 | -0.08(-0.76%) |
Aug 21, 2020 | 10.59 | 10.64 | 10.30 | 10.47 | 43,800 | -0.05(-0.48%) |
Aug 20, 2020 | 10.61 | 10.71 | 10.29 | 10.52 | 75,820 | -0.05(-0.47%) |
Aug 19, 2020 | 10.39 | 10.78 | 10.25 | 10.57 | 102,808 | +0.17(+1.63%) |
Aug 18, 2020 | 10.16 | 10.72 | 10.15 | 10.40 | 57,863 | +0.17(+1.66%) |
Aug 17, 2020 | 10.52 | 10.77 | 10.14 | 10.23 | 67,363 | -0.22(-2.11%) |
Aug 14, 2020 | 10.42 | 10.70 | 10.40 | 10.45 | 21,400 | -0.09(-0.85%) |
Aug 13, 2020 | 10.38 | 11.42 | 10.38 | 10.54 | 23,724 | +0.07(+0.67%) |
Aug 12, 2020 | 10.52 | 10.74 | 10.38 | 10.47 | 37,537 | +0.05(+0.48%) |
Aug 11, 2020 | 10.60 | 10.97 | 10.30 | 10.42 | 59,084 | -0.17(-1.61%) |
Aug 10, 2020 | 11.26 | 11.57 | 10.10 | 10.59 | 83,952 | -0.54(-4.85%) |
Aug 07, 2020 | 10.77 | 11.44 | 10.71 | 11.13 | 55,900 | +0.35(+3.25%) |
Aug 06, 2020 | 11.33 | 11.33 | 10.71 | 10.78 | 33,337 | -0.54(-4.77%) |
Aug 05, 2020 | 11.50 | 11.50 | 11.12 | 11.32 | 28,950 | -0.16(-1.39%) |
Aug 04, 2020 | 11.06 | 11.51 | 10.93 | 11.48 | 56,240 | +0.42(+3.80%) |
Aug 03, 2020 | 10.35 | 11.24 | 10.35 | 11.06 | 62,011 | +0.81(+7.90%) |
Jul 31, 2020 | 10.45 | 10.65 | 10.21 | 10.25 | 64,100 | -0.29(-2.75%) |
Jul 30, 2020 | 10.81 | 11.01 | 10.44 | 10.54 | 68,885 | -0.35(-3.21%) |
Jul 29, 2020 | 10.94 | 11.20 | 10.86 | 10.89 | 62,729 | +0.10(+0.93%) |
Jul 28, 2020 | 10.71 | 11.19 | 10.71 | 10.79 | 36,189 | -0.02(-0.19%) |
Jul 27, 2020 | 10.88 | 11.08 | 10.68 | 10.81 | 35,542 | -0.18(-1.64%) |
Jul 24, 2020 | 11.09 | 11.20 | 10.82 | 10.99 | 32,500 | -0.07(-0.63%) |
Jul 23, 2020 | 11.35 | 11.71 | 10.96 | 11.06 | 49,833 | -0.37(-3.24%) |
Jul 22, 2020 | 11.81 | 12.17 | 11.32 | 11.43 | 48,474 | -0.41(-3.46%) |
Jul 21, 2020 | 11.70 | 12.20 | 11.50 | 11.84 | 111,582 | +0.14(+1.20%) |
Jul 20, 2020 | 11.41 | 11.77 | 11.41 | 11.70 | 40,051 | +0.29(+2.54%) |
Jul 17, 2020 | 10.86 | 11.94 | 10.62 | 11.41 | 120,200 | +0.54(+4.97%) |
Jul 16, 2020 | 10.48 | 10.88 | 10.15 | 10.87 | 56,213 | +0.38(+3.62%) |
Jul 15, 2020 | 10.23 | 10.62 | 10.08 | 10.49 | 76,448 | +0.54(+5.43%) |
Jul 14, 2020 | 9.890 | 10.08 | 9.760 | 9.950 | 64,450 | +0.11(+1.12%) |
Jul 13, 2020 | 10.49 | 10.61 | 9.771 | 9.840 | 105,615 | -0.58(-5.57%) |
Jul 10, 2020 | 10.27 | 10.45 | 10.15 | 10.42 | 28,300 | +0.12(+1.17%) |
Jul 09, 2020 | 10.43 | 10.49 | 10.12 | 10.30 | 53,580 | -0.11(-1.06%) |
Jul 08, 2020 | 10.18 | 10.50 | 10.06 | 10.41 | 70,432 | +0.19(+1.86%) |
Jul 07, 2020 | 10.42 | 10.63 | 10.11 | 10.22 | 65,937 | -0.14(-1.35%) |
Jul 06, 2020 | 10.66 | 10.66 | 10.27 | 10.36 | 55,906 | -0.14(-1.33%) |
Jul 02, 2020 | 10.46 | 10.69 | 10.10 | 10.50 | 56,300 | +0.28(+2.74%) |
Jul 01, 2020 | 10.48 | 10.58 | 10.05 | 10.22 | 58,468 | -0.24(-2.29%) |
Jun 30, 2020 | 10.61 | 10.72 | 10.31 | 10.46 | 71,108 | -0.15(-1.41%) |
Jun 29, 2020 | 10.77 | 11.00 | 10.14 | 10.61 | 109,556 | -0.01(-0.09%) |
Jun 26, 2020 | 10.01 | 11.00 | 10.00 | 10.62 | 366,200 | +0.58(+5.78%) |
Jun 25, 2020 | 9.990 | 10.58 | 9.875 | 10.04 | 101,221 | +0.04(+0.40%) |
Jun 24, 2020 | 10.62 | 10.77 | 9.790 | 10.00 | 126,589 | -0.70(-6.54%) |
Jun 23, 2020 | 10.89 | 10.93 | 10.38 | 10.70 | 105,482 | -0.04(-0.37%) |
Jun 22, 2020 | 10.07 | 10.99 | 10.07 | 10.74 | 80,997 | +0.29(+2.78%) |
Jun 19, 2020 | 10.76 | 11.09 | 10.45 | 10.45 | 203,500 | -0.26(-2.43%) |
Jun 18, 2020 | 9.670 | 10.80 | 9.670 | 10.71 | 157,220 | +1.05(+10.87%) |
Jun 17, 2020 | 9.620 | 10.09 | 9.380 | 9.660 | 141,198 | +0.15(+1.58%) |
Jun 16, 2020 | 8.830 | 9.680 | 8.740 | 9.510 | 119,229 | +0.82(+9.44%) |
Jun 15, 2020 | 8.230 | 8.690 | 8.020 | 8.690 | 131,134 | +0.37(+4.45%) |
Jun 12, 2020 | 8.310 | 8.740 | 7.830 | 8.320 | 152,200 | +0.27(+3.35%) |
Jun 11, 2020 | 8.110 | 8.250 | 7.795 | 8.050 | 234,227 | +0.03(+0.37%) |
Jun 10, 2020 | 8.540 | 8.570 | 7.730 | 8.020 | 196,084 | -0.39(-4.64%) |
Jun 09, 2020 | 9.190 | 9.330 | 8.370 | 8.410 | 187,756 | -0.73(-7.99%) |
Jun 08, 2020 | 8.750 | 9.230 | 8.680 | 9.140 | 224,601 | +0.53(+6.16%) |
Jun 05, 2020 | 8.870 | 9.320 | 8.550 | 8.610 | 142,200 | +0.03(+0.35%) |
Jun 04, 2020 | 8.870 | 9.000 | 8.500 | 8.580 | 92,144 | -0.36(-4.03%) |
Jun 03, 2020 | 8.840 | 9.240 | 8.600 | 8.940 | 78,576 | +0.18(+2.05%) |
Jun 02, 2020 | 8.870 | 8.900 | 8.390 | 8.760 | 86,365 | -0.10(-1.13%) |
Jun 01, 2020 | 9.060 | 9.170 | 8.850 | 8.860 | 77,541 | -0.23(-2.53%) |
May 29, 2020 | 9.390 | 9.390 | 8.464 | 9.090 | 131,600 | -0.41(-4.32%) |
May 28, 2020 | 10.02 | 10.26 | 9.270 | 9.500 | 100,749 | -0.38(-3.85%) |
May 27, 2020 | 9.860 | 10.10 | 9.610 | 9.880 | 110,782 | +0.13(+1.33%) |
May 26, 2020 | 10.37 | 10.66 | 9.590 | 9.750 | 147,448 | -0.27(-2.69%) |
May 22, 2020 | 10.04 | 10.15 | 9.620 | 10.02 | 120,000 | +0.02(+0.20%) |
May 21, 2020 | 10.33 | 10.64 | 9.810 | 10.00 | 145,343 | -0.26(-2.53%) |
May 20, 2020 | 10.21 | 10.39 | 9.827 | 10.26 | 87,600 | +0.15(+1.48%) |
May 19, 2020 | 10.55 | 10.75 | 9.850 | 10.11 | 126,907 | -0.55(-5.16%) |
May 18, 2020 | 11.13 | 11.32 | 10.42 | 10.66 | 127,698 | -0.17(-1.57%) |
May 15, 2020 | 11.46 | 11.67 | 10.61 | 10.83 | 135,500 | -0.63(-5.54%) |
May 14, 2020 | 11.22 | 11.93 | 10.69 | 11.46 | 117,790 | +0.03(+0.22%) |
May 13, 2020 | 12.67 | 12.67 | 11.05 | 11.44 | 132,187 | -1.65(-12.61%) |
May 12, 2020 | 12.22 | 14.00 | 12.00 | 13.09 | 684,388 | +1.35(+11.50%) |
May 11, 2020 | 11.43 | 12.10 | 11.06 | 11.74 | 432,930 | +0.72(+6.53%) |
May 08, 2020 | 9.080 | 12.00 | 9.010 | 11.02 | 358,100 | +2.03(+22.58%) |
May 07, 2020 | 9.180 | 9.180 | 8.470 | 8.990 | 149,696 | +0.00(+0.00%) |
May 06, 2020 | 8.690 | 9.370 | 8.690 | 8.990 | 115,353 | +0.44(+5.15%) |
May 05, 2020 | 8.280 | 9.120 | 8.190 | 8.550 | 143,237 | +0.47(+5.82%) |
May 04, 2020 | 8.430 | 8.764 | 7.820 | 8.080 | 158,222 | -0.52(-6.05%) |
May 01, 2020 | 11.57 | 11.61 | 8.380 | 8.600 | 440,400 | -2.63(-23.42%) |
Apr 30, 2020 | 10.02 | 11.97 | 9.560 | 11.23 | 259,269 | +0.81(+7.77%) |
Apr 29, 2020 | 10.25 | 10.56 | 9.810 | 10.42 | 224,444 | +0.19(+1.86%) |
Apr 28, 2020 | 9.350 | 10.53 | 9.200 | 10.23 | 287,683 | +0.63(+6.56%) |
Apr 27, 2020 | 8.190 | 9.910 | 7.960 | 9.600 | 180,300 | +1.67(+21.06%) |
Apr 24, 2020 | 7.160 | 8.050 | 7.000 | 7.930 | 115,300 | +0.92(+13.12%) |
Apr 23, 2020 | 6.970 | 7.200 | 6.900 | 7.010 | 50,530 | +0.11(+1.59%) |
Apr 22, 2020 | 6.610 | 6.950 | 6.510 | 6.900 | 57,741 | +0.33(+5.02%) |
Apr 21, 2020 | 6.340 | 6.620 | 6.210 | 6.570 | 83,677 | +0.04(+0.61%) |
Apr 20, 2020 | 6.860 | 7.047 | 6.400 | 6.530 | 54,849 | -0.36(-5.22%) |
Apr 17, 2020 | 6.450 | 7.100 | 6.450 | 6.890 | 91,400 | +0.49(+7.66%) |
Apr 16, 2020 | 6.710 | 6.710 | 6.310 | 6.400 | 55,399 | -0.21(-3.18%) |
Apr 15, 2020 | 6.940 | 7.019 | 6.610 | 6.610 | 54,512 | -0.56(-7.81%) |
Apr 14, 2020 | 6.900 | 7.250 | 6.890 | 7.170 | 92,756 | +0.40(+5.91%) |
Apr 13, 2020 | 6.970 | 6.972 | 6.550 | 6.770 | 71,448 | -0.21(-3.01%) |
Apr 09, 2020 | 6.900 | 7.100 | 6.650 | 6.980 | 85,000 | +0.11(+1.60%) |
Apr 08, 2020 | 6.900 | 7.060 | 6.800 | 6.870 | 48,780 | -0.02(-0.29%) |
Apr 07, 2020 | 7.300 | 7.300 | 6.500 | 6.890 | 135,974 | -0.36(-4.97%) |
Apr 06, 2020 | 6.850 | 7.280 | 6.719 | 7.250 | 83,856 | +0.69(+10.52%) |
Apr 03, 2020 | 6.390 | 6.920 | 6.010 | 6.560 | 70,300 | +0.29(+4.63%) |
Apr 02, 2020 | 6.250 | 6.800 | 6.020 | 6.270 | 46,384 | +0.04(+0.64%) |
Apr 01, 2020 | 7.000 | 7.160 | 6.060 | 6.230 | 80,641 | -0.93(-12.99%) |
Mar 31, 2020 | 6.740 | 7.390 | 6.681 | 7.160 | 99,548 | +0.42(+6.23%) |
Mar 30, 2020 | 6.830 | 6.950 | 6.340 | 6.740 | 41,517 | +0.06(+0.90%) |
Mar 27, 2020 | 6.290 | 6.850 | 6.040 | 6.680 | 72,000 | +0.32(+5.03%) |
Mar 26, 2020 | 6.170 | 6.460 | 5.700 | 6.360 | 107,568 | +0.23(+3.75%) |
Mar 25, 2020 | 6.320 | 6.540 | 6.070 | 6.130 | 71,167 | -0.17(-2.70%) |
Mar 24, 2020 | 6.150 | 6.400 | 5.870 | 6.300 | 92,422 | +0.53(+9.19%) |
Mar 23, 2020 | 6.010 | 6.340 | 5.590 | 5.770 | 64,986 | -0.30(-4.94%) |
Mar 20, 2020 | 6.560 | 6.666 | 6.000 | 6.070 | 112,400 | -0.22(-3.50%) |
Mar 19, 2020 | 6.270 | 6.939 | 6.000 | 6.290 | 130,745 | +0.02(+0.32%) |
Mar 18, 2020 | 6.580 | 7.530 | 6.000 | 6.270 | 156,877 | -0.72(-10.30%) |
Mar 17, 2020 | 5.448 | 7.128 | 5.240 | 6.990 | 204,372 | +1.76(+33.65%) |
Mar 16, 2020 | 5.540 | 5.900 | 5.110 | 5.230 | 135,123 | -0.54(-9.36%) |
Mar 13, 2020 | 6.070 | 6.100 | 5.530 | 5.770 | 192,100 | -0.31(-5.10%) |
Mar 12, 2020 | 6.110 | 6.460 | 5.690 | 6.080 | 98,586 | -0.28(-4.40%) |
Mar 11, 2020 | 7.030 | 7.090 | 6.145 | 6.360 | 118,653 | -0.75(-10.55%) |
Mar 10, 2020 | 7.400 | 7.400 | 7.000 | 7.110 | 47,393 | -0.10(-1.39%) |
Mar 09, 2020 | 7.550 | 7.550 | 6.750 | 7.210 | 107,306 | -0.53(-6.85%) |
Mar 06, 2020 | 7.420 | 7.940 | 7.180 | 7.740 | 94,800 | +0.25(+3.34%) |
Mar 05, 2020 | 7.030 | 7.600 | 7.010 | 7.490 | 53,682 | +0.24(+3.31%) |
Mar 04, 2020 | 6.960 | 7.490 | 6.700 | 7.250 | 111,667 | +0.58(+8.70%) |
Mar 03, 2020 | 6.960 | 7.000 | 6.630 | 6.670 | 71,937 | -0.28(-4.03%) |
Mar 02, 2020 | 6.810 | 7.075 | 6.590 | 6.950 | 91,976 | +0.10(+1.46%) |
Feb 28, 2020 | 6.490 | 6.860 | 6.170 | 6.850 | 110,900 | +0.26(+3.95%) |
Feb 27, 2020 | 6.770 | 6.910 | 6.330 | 6.590 | 107,568 | -0.25(-3.65%) |
Feb 26, 2020 | 6.840 | 7.360 | 6.775 | 6.840 | 108,417 | -0.02(-0.29%) |
Feb 25, 2020 | 7.060 | 7.100 | 6.730 | 6.860 | 118,010 | -0.19(-2.70%) |
Feb 24, 2020 | 6.930 | 7.209 | 6.800 | 7.050 | 132,496 | +0.03(+0.43%) |
Feb 21, 2020 | 7.700 | 7.700 | 7.000 | 7.020 | 137,800 | -0.59(-7.75%) |
Feb 20, 2020 | 7.680 | 7.850 | 7.370 | 7.610 | 82,216 | -0.09(-1.17%) |
Feb 19, 2020 | 8.290 | 8.422 | 7.285 | 7.700 | 275,714 | -0.42(-5.17%) |
Feb 18, 2020 | 8.250 | 8.350 | 7.560 | 8.120 | 278,987 | -0.43(-5.03%) |
Feb 14, 2020 | 7.000 | 8.760 | 7.000 | 8.550 | 1,190,100 | -3.63(-29.80%) |
Feb 13, 2020 | 13.60 | 13.60 | 12.18 | 12.18 | 48,427 | -1.44(-10.57%) |
Feb 12, 2020 | 13.85 | 13.86 | 13.60 | 13.62 | 19,075 | -0.13(-0.95%) |
Feb 11, 2020 | 13.58 | 13.87 | 13.58 | 13.75 | 29,297 | +0.02(+0.15%) |
Feb 10, 2020 | 13.84 | 14.06 | 13.58 | 13.73 | 46,346 | +0.01(+0.07%) |
Feb 07, 2020 | 13.65 | 13.89 | 13.63 | 13.72 | 50,400 | +0.07(+0.51%) |
Feb 06, 2020 | 14.01 | 14.10 | 13.60 | 13.65 | 20,534 | -0.41(-2.92%) |
Feb 05, 2020 | 14.01 | 14.19 | 13.84 | 14.06 | 15,514 | +0.22(+1.59%) |
Feb 04, 2020 | 14.00 | 14.11 | 13.78 | 13.84 | 16,160 | -0.07(-0.50%) |
Feb 03, 2020 | 14.01 | 14.37 | 13.86 | 13.91 | 35,208 | -0.09(-0.64%) |
Jan 31, 2020 | 14.48 | 14.86 | 13.60 | 14.00 | 48,100 | -0.59(-4.04%) |
Jan 30, 2020 | 14.40 | 14.63 | 14.04 | 14.59 | 45,685 | +0.19(+1.32%) |
Jan 29, 2020 | 14.01 | 14.66 | 13.69 | 14.40 | 59,002 | +0.39(+2.78%) |
Jan 28, 2020 | 14.34 | 14.46 | 13.95 | 14.01 | 93,140 | -0.32(-2.23%) |
Jan 27, 2020 | 13.89 | 14.50 | 13.89 | 14.33 | 64,205 | +0.11(+0.77%) |
Jan 24, 2020 | 14.42 | 14.42 | 14.06 | 14.22 | 21,500 | -0.07(-0.49%) |
Jan 23, 2020 | 14.20 | 14.54 | 14.20 | 14.29 | 22,068 | +0.03(+0.21%) |
Jan 22, 2020 | 13.85 | 14.30 | 13.84 | 14.26 | 46,545 | +0.30(+2.15%) |
Jan 21, 2020 | 14.01 | 14.15 | 13.77 | 13.96 | 54,694 | -0.13(-0.92%) |
Jan 17, 2020 | 14.38 | 14.46 | 14.00 | 14.09 | 57,200 | -0.10(-0.70%) |
Jan 16, 2020 | 14.44 | 14.44 | 14.05 | 14.19 | 38,623 | -0.08(-0.56%) |
Jan 15, 2020 | 14.18 | 14.49 | 13.90 | 14.27 | 68,642 | +0.21(+1.49%) |
Jan 14, 2020 | 15.07 | 15.17 | 14.00 | 14.06 | 48,289 | -1.01(-6.70%) |
Jan 13, 2020 | 15.38 | 16.25 | 14.21 | 15.07 | 120,357 | -0.13(-0.86%) |
Jan 10, 2020 | 15.04 | 15.32 | 14.84 | 15.20 | 49,600 | +0.19(+1.27%) |
Jan 09, 2020 | 15.22 | 15.75 | 14.90 | 15.01 | 36,442 | -0.07(-0.46%) |
Jan 08, 2020 | 14.85 | 15.33 | 14.76 | 15.08 | 25,963 | +0.29(+1.96%) |
Jan 07, 2020 | 14.42 | 15.16 | 14.23 | 14.79 | 50,087 | +0.31(+2.14%) |
Jan 06, 2020 | 14.11 | 14.60 | 13.97 | 14.48 | 25,562 | +0.37(+2.62%) |
Jan 03, 2020 | 14.65 | 14.66 | 14.06 | 14.11 | 52,100 | -0.55(-3.75%) |
Jan 02, 2020 | 13.63 | 15.15 | 13.45 | 14.66 | 74,390 | +1.25(+9.32%) |
Dec 31, 2019 | 13.04 | 13.49 | 13.04 | 13.41 | 28,300 | +0.23(+1.75%) |
Dec 30, 2019 | 13.65 | 13.65 | 13.11 | 13.18 | 36,200 | -0.48(-3.51%) |
Dec 27, 2019 | 13.76 | 13.76 | 13.35 | 13.66 | 26,700 | -0.08(-0.58%) |
Dec 26, 2019 | 13.82 | 13.82 | 13.61 | 13.74 | 17,315 | +0.04(+0.29%) |
Dec 24, 2019 | 13.32 | 13.77 | 13.29 | 13.70 | 24,100 | +0.38(+2.85%) |
Dec 23, 2019 | 13.13 | 13.36 | 12.87 | 13.32 | 41,305 | +0.14(+1.06%) |
Dec 20, 2019 | 12.61 | 13.37 | 12.60 | 13.18 | 51,700 | +0.60(+4.77%) |
Dec 19, 2019 | 13.26 | 13.31 | 12.43 | 12.58 | 62,793 | -0.65(-4.91%) |
Dec 18, 2019 | 13.84 | 13.86 | 13.18 | 13.23 | 48,087 | -0.74(-5.30%) |
Dec 17, 2019 | 14.24 | 14.31 | 13.92 | 13.97 | 48,166 | -0.25(-1.76%) |
Dec 16, 2019 | 14.81 | 15.05 | 14.20 | 14.22 | 37,660 | -0.58(-3.92%) |
Dec 13, 2019 | 15.49 | 15.79 | 14.71 | 14.80 | 30,200 | -0.62(-4.02%) |
Dec 12, 2019 | 14.95 | 15.47 | 14.78 | 15.42 | 50,237 | +0.47(+3.14%) |
Dec 11, 2019 | 14.65 | 14.99 | 14.51 | 14.95 | 24,915 | +0.36(+2.47%) |
Dec 10, 2019 | 14.76 | 14.80 | 14.33 | 14.59 | 44,824 | +0.05(+0.34%) |
Dec 09, 2019 | 14.62 | 14.93 | 14.44 | 14.54 | 49,268 | -0.11(-0.75%) |
Dec 06, 2019 | 14.22 | 14.70 | 14.00 | 14.65 | 47,100 | +0.59(+4.20%) |
Dec 05, 2019 | 13.93 | 14.20 | 13.77 | 14.06 | 67,489 | +0.15(+1.08%) |
Dec 04, 2019 | 14.15 | 14.16 | 13.68 | 13.91 | 42,029 | -0.14(-1.00%) |
Dec 03, 2019 | 14.17 | 14.21 | 13.94 | 14.05 | 109,282 | -0.22(-1.54%) |
Dec 02, 2019 | 14.48 | 14.79 | 13.98 | 14.27 | 60,156 | -0.25(-1.72%) |
Nov 29, 2019 | 14.40 | 14.76 | 14.29 | 14.52 | 13,500 | +0.08(+0.55%) |
Nov 27, 2019 | 14.25 | 14.66 | 14.25 | 14.44 | 33,900 | +0.20(+1.40%) |
Nov 26, 2019 | 13.74 | 14.40 | 13.64 | 14.24 | 64,198 | +0.50(+3.64%) |
Nov 25, 2019 | 13.77 | 14.42 | 13.47 | 13.74 | 69,034 | +0.06(+0.44%) |
Nov 22, 2019 | 13.88 | 14.03 | 13.50 | 13.68 | 75,700 | -0.12(-0.87%) |
Nov 21, 2019 | 13.44 | 13.88 | 13.11 | 13.80 | 42,784 | +0.42(+3.14%) |
Nov 20, 2019 | 14.02 | 14.20 | 13.01 | 13.38 | 85,840 | -0.69(-4.90%) |
Nov 19, 2019 | 14.48 | 14.48 | 13.87 | 14.07 | 37,238 | +0.13(+0.93%) |
Nov 18, 2019 | 14.00 | 14.17 | 13.74 | 13.94 | 52,670 | -0.15(-1.06%) |
Nov 15, 2019 | 14.03 | 14.16 | 13.71 | 14.09 | 71,700 | +0.09(+0.64%) |
Nov 14, 2019 | 14.25 | 14.39 | 13.89 | 14.00 | 70,451 | -0.23(-1.62%) |
Nov 13, 2019 | 14.41 | 14.69 | 14.13 | 14.23 | 76,240 | -0.26(-1.79%) |
Nov 12, 2019 | 14.33 | 15.15 | 14.30 | 14.49 | 89,365 | +0.19(+1.33%) |
Nov 11, 2019 | 14.32 | 14.73 | 14.14 | 14.30 | 30,168 | -0.09(-0.63%) |
Nov 08, 2019 | 14.46 | 14.94 | 13.66 | 14.39 | 63,300 | +0.08(+0.56%) |
Nov 07, 2019 | 15.09 | 15.44 | 13.97 | 14.31 | 95,018 | -0.60(-4.02%) |
Nov 06, 2019 | 14.98 | 15.59 | 14.75 | 14.91 | 48,192 | +0.15(+1.02%) |
Nov 05, 2019 | 14.66 | 15.05 | 14.27 | 14.76 | 49,809 | +0.19(+1.30%) |
Nov 04, 2019 | 14.46 | 14.85 | 14.32 | 14.57 | 27,129 | +0.14(+0.97%) |
Nov 01, 2019 | 14.41 | 14.77 | 14.11 | 14.43 | 44,300 | +0.35(+2.49%) |
Oct 31, 2019 | 13.67 | 14.08 | 13.46 | 14.08 | 21,414 | +0.32(+2.33%) |
Oct 30, 2019 | 13.97 | 13.97 | 13.50 | 13.76 | 29,674 | -0.20(-1.43%) |
Oct 29, 2019 | 14.47 | 14.75 | 13.88 | 13.96 | 54,145 | -0.46(-3.19%) |
Oct 28, 2019 | 15.02 | 15.28 | 14.15 | 14.42 | 55,165 | -0.53(-3.55%) |
Oct 25, 2019 | 15.00 | 15.47 | 14.89 | 14.95 | 29,300 | -0.07(-0.47%) |
Oct 24, 2019 | 15.37 | 15.57 | 14.73 | 15.02 | 32,633 | -0.35(-2.28%) |
Oct 23, 2019 | 15.93 | 16.30 | 15.26 | 15.37 | 48,139 | -0.60(-3.76%) |
Oct 22, 2019 | 15.68 | 16.01 | 15.22 | 15.97 | 48,552 | +0.27(+1.72%) |
Oct 21, 2019 | 15.12 | 15.89 | 15.00 | 15.70 | 57,952 | +0.62(+4.11%) |
Oct 18, 2019 | 14.44 | 15.16 | 14.20 | 15.08 | 76,900 | +0.51(+3.50%) |
Oct 17, 2019 | 14.05 | 14.90 | 14.04 | 14.57 | 61,900 | +0.57(+4.07%) |
Oct 16, 2019 | 13.48 | 14.53 | 13.48 | 14.00 | 60,667 | -0.11(-0.78%) |
Oct 15, 2019 | 13.64 | 14.73 | 13.48 | 14.11 | 54,312 | +0.50(+3.67%) |
Oct 14, 2019 | 14.41 | 14.41 | 13.50 | 13.61 | 55,573 | -0.95(-6.52%) |
Oct 11, 2019 | 14.56 | 15.29 | 14.39 | 14.56 | 56,500 | +0.21(+1.46%) |
Oct 10, 2019 | 14.21 | 14.61 | 14.08 | 14.35 | 24,933 | +0.15(+1.06%) |
Oct 09, 2019 | 14.36 | 14.63 | 14.15 | 14.20 | 20,546 | -0.07(-0.49%) |
Oct 08, 2019 | 14.26 | 14.58 | 13.90 | 14.27 | 47,094 | -0.15(-1.04%) |
Oct 07, 2019 | 14.51 | 14.92 | 14.42 | 14.42 | 22,381 | -0.14(-0.96%) |
Oct 04, 2019 | 14.51 | 14.76 | 14.18 | 14.56 | 27,300 | -0.02(-0.14%) |
Oct 03, 2019 | 14.28 | 14.75 | 14.12 | 14.58 | 25,046 | +0.24(+1.67%) |
Oct 02, 2019 | 14.00 | 14.89 | 13.53 | 14.34 | 46,875 | +0.19(+1.34%) |
Oct 01, 2019 | 15.51 | 15.66 | 14.00 | 14.15 | 67,611 | -1.29(-8.35%) |
Sep 30, 2019 | 15.60 | 15.83 | 15.38 | 15.44 | 37,450 | -0.19(-1.22%) |
Sep 27, 2019 | 15.40 | 16.00 | 15.30 | 15.63 | 51,100 | +0.23(+1.49%) |
Sep 26, 2019 | 16.04 | 16.12 | 14.85 | 15.40 | 74,653 | -0.68(-4.23%) |
Sep 25, 2019 | 16.76 | 16.89 | 16.06 | 16.08 | 47,344 | -0.74(-4.40%) |
Sep 24, 2019 | 17.45 | 17.45 | 16.65 | 16.82 | 122,217 | -0.51(-2.94%) |
Sep 23, 2019 | 16.28 | 17.43 | 15.80 | 17.33 | 85,520 | +0.80(+4.84%) |
Sep 20, 2019 | 16.23 | 16.55 | 16.00 | 16.53 | 114,700 | +0.27(+1.66%) |
Sep 19, 2019 | 16.24 | 16.45 | 15.75 | 16.26 | 88,110 | +0.05(+0.31%) |
Sep 18, 2019 | 16.26 | 16.43 | 15.89 | 16.21 | 95,957 | -0.05(-0.31%) |
Sep 17, 2019 | 16.00 | 16.50 | 15.56 | 16.26 | 58,654 | +0.08(+0.49%) |
Sep 16, 2019 | 14.45 | 16.40 | 14.09 | 16.18 | 70,238 | +1.69(+11.66%) |
Sep 13, 2019 | 14.43 | 14.77 | 14.30 | 14.49 | 57,400 | +0.01(+0.07%) |
Sep 12, 2019 | 13.98 | 14.50 | 13.80 | 14.48 | 52,430 | +0.47(+3.35%) |
Sep 11, 2019 | 14.15 | 14.50 | 13.62 | 14.01 | 108,397 | -0.10(-0.71%) |
Sep 10, 2019 | 13.22 | 14.42 | 12.96 | 14.11 | 60,283 | +0.99(+7.55%) |
Sep 09, 2019 | 12.79 | 13.96 | 12.60 | 13.12 | 37,378 | +0.31(+2.42%) |
Sep 06, 2019 | 12.61 | 12.95 | 12.38 | 12.81 | 19,500 | +0.27(+2.15%) |
Sep 05, 2019 | 12.21 | 12.90 | 11.93 | 12.54 | 32,512 | +0.51(+4.24%) |
Sep 04, 2019 | 12.13 | 12.34 | 11.86 | 12.03 | 22,477 | +0.04(+0.33%) |