Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 11.00 | 11.15 | 10.97 | 11.08 | 17,436 | +0.18(+1.69%) |
Sep 29, 2020 | 10.93 | 11.15 | 10.87 | 10.89 | 54,286 | -0.14(-1.27%) |
Sep 28, 2020 | 11.59 | 11.59 | 11.01 | 11.03 | 28,684 | -0.50(-4.32%) |
Sep 25, 2020 | 11.36 | 11.56 | 11.36 | 11.53 | 97,467 | -0.12(-1.05%) |
Sep 24, 2020 | 11.37 | 11.74 | 11.35 | 11.65 | 153,270 | +0.28(+2.46%) |
Sep 23, 2020 | 11.74 | 11.74 | 11.37 | 11.37 | 42,451 | -0.40(-3.41%) |
Sep 22, 2020 | 11.87 | 11.91 | 11.62 | 11.77 | 142,344 | -0.04(-0.37%) |
Sep 21, 2020 | 11.84 | 11.90 | 11.60 | 11.82 | 111,792 | -0.34(-2.80%) |
Sep 18, 2020 | 12.62 | 12.65 | 12.10 | 12.16 | 126,067 | -0.58(-4.53%) |
Sep 17, 2020 | 12.59 | 12.74 | 12.59 | 12.74 | 154,508 | +0.01(+0.07%) |
Sep 16, 2020 | 12.73 | 12.88 | 12.68 | 12.73 | 98,832 | +0.14(+1.15%) |
Sep 15, 2020 | 12.70 | 12.72 | 12.58 | 12.58 | 57,541 | -0.02(-0.17%) |
Sep 14, 2020 | 12.38 | 12.67 | 12.36 | 12.61 | 115,016 | +0.52(+4.27%) |
Sep 11, 2020 | 12.36 | 12.36 | 12.08 | 12.09 | 53,881 | -0.17(-1.43%) |
Sep 10, 2020 | 12.70 | 12.79 | 12.26 | 12.26 | 37,902 | -0.34(-2.70%) |
Sep 09, 2020 | 12.73 | 12.73 | 12.61 | 12.61 | 124,953 | +0.16(+1.31%) |
Sep 08, 2020 | 12.21 | 12.55 | 12.17 | 12.44 | 6,870 | -0.06(-0.46%) |
Sep 04, 2020 | 12.48 | 12.56 | 12.15 | 12.50 | 112,454 | +0.01(+0.07%) |
Sep 03, 2020 | 12.66 | 12.76 | 12.36 | 12.49 | 93,537 | -0.01(-0.07%) |
Sep 02, 2020 | 12.45 | 12.53 | 12.34 | 12.50 | 28,537 | +0.16(+1.27%) |
Sep 01, 2020 | 12.17 | 12.41 | 12.17 | 12.34 | 115,060 | +0.47(+3.94%) |
Aug 31, 2020 | 12.07 | 12.07 | 11.88 | 11.88 | 60,597 | -0.33(-2.69%) |
Aug 28, 2020 | 11.95 | 12.20 | 11.93 | 12.20 | 53,081 | +0.56(+4.80%) |
Aug 27, 2020 | 11.76 | 11.78 | 11.56 | 11.64 | 34,500 | +0.01(+0.11%) |
Aug 26, 2020 | 11.96 | 11.96 | 11.47 | 11.63 | 79,298 | -0.28(-2.38%) |
Aug 25, 2020 | 11.80 | 11.97 | 11.72 | 11.91 | 18,276 | +0.20(+1.72%) |
Aug 24, 2020 | 11.79 | 11.79 | 11.64 | 11.71 | 19,305 | +0.05(+0.40%) |
Aug 21, 2020 | 11.71 | 11.71 | 11.58 | 11.67 | 16,015 | -0.01(-0.10%) |
Aug 20, 2020 | 11.29 | 11.76 | 11.24 | 11.68 | 132,202 | +0.05(+0.45%) |
Aug 19, 2020 | 11.86 | 11.86 | 11.63 | 11.63 | 23,213 | -0.19(-1.63%) |
Aug 18, 2020 | 11.68 | 11.85 | 11.56 | 11.82 | 54,408 | +0.49(+4.32%) |
Aug 17, 2020 | 11.84 | 11.84 | 11.29 | 11.33 | 50,575 | -0.52(-4.38%) |
Aug 14, 2020 | 11.84 | 11.92 | 11.71 | 11.85 | 64,864 | -0.05(-0.42%) |
Aug 13, 2020 | 12.05 | 12.15 | 11.90 | 11.90 | 10,548 | +0.10(+0.82%) |
Aug 12, 2020 | 12.04 | 12.04 | 11.60 | 11.80 | 34,840 | -0.24(-2.03%) |
Aug 11, 2020 | 12.02 | 12.31 | 11.96 | 12.05 | 138,455 | +0.10(+0.88%) |
Aug 10, 2020 | 12.13 | 12.19 | 11.85 | 11.94 | 20,121 | -0.11(-0.94%) |
Aug 07, 2020 | 12.07 | 12.11 | 11.92 | 12.05 | 8,236 | -0.20(-1.64%) |
Aug 06, 2020 | 12.09 | 12.27 | 12.09 | 12.26 | 67,767 | +0.08(+0.65%) |
Aug 05, 2020 | 12.25 | 12.30 | 12.06 | 12.18 | 14,303 | +0.13(+1.09%) |
Aug 04, 2020 | 11.93 | 12.17 | 11.82 | 12.05 | 103,692 | -0.09(-0.72%) |
Aug 03, 2020 | 12.17 | 12.21 | 12.02 | 12.13 | 107,486 | -0.29(-2.32%) |
Jul 31, 2020 | 12.59 | 12.59 | 12.42 | 12.42 | 36,722 | -0.30(-2.34%) |
Jul 30, 2020 | 12.45 | 12.74 | 12.41 | 12.72 | 28,105 | +0.12(+0.97%) |
Jul 29, 2020 | 12.68 | 12.68 | 12.58 | 12.60 | 25,850 | +0.05(+0.42%) |
Jul 28, 2020 | 12.36 | 12.61 | 12.33 | 12.54 | 15,319 | +0.08(+0.67%) |
Jul 27, 2020 | 12.33 | 12.56 | 12.29 | 12.46 | 24,252 | +0.20(+1.60%) |
Jul 24, 2020 | 12.20 | 12.32 | 11.93 | 12.26 | 28,256 | -0.09(-0.71%) |
Jul 23, 2020 | 12.88 | 12.93 | 12.35 | 12.35 | 104,441 | -0.61(-4.72%) |
Jul 22, 2020 | 12.81 | 13.02 | 12.81 | 12.96 | 29,851 | +0.25(+1.99%) |
Jul 21, 2020 | 12.70 | 12.81 | 12.52 | 12.71 | 56,872 | +0.26(+2.07%) |
Jul 20, 2020 | 12.24 | 12.48 | 12.21 | 12.45 | 38,829 | +0.28(+2.33%) |
Jul 17, 2020 | 12.13 | 12.18 | 12.07 | 12.17 | 16,931 | +0.10(+0.80%) |
Jul 16, 2020 | 11.97 | 12.09 | 11.88 | 12.07 | 40,075 | +0.04(+0.29%) |
Jul 15, 2020 | 12.09 | 12.09 | 11.91 | 12.04 | 55,144 | +0.16(+1.32%) |
Jul 14, 2020 | 11.63 | 11.96 | 11.49 | 11.88 | 199,724 | +0.11(+0.97%) |
Jul 13, 2020 | 12.13 | 12.14 | 11.77 | 11.77 | 90,530 | -0.26(-2.18%) |
Jul 10, 2020 | 11.83 | 12.05 | 11.83 | 12.03 | 12,126 | +0.18(+1.55%) |
Jul 09, 2020 | 12.12 | 12.12 | 11.78 | 11.84 | 30,027 | +0.01(+0.07%) |
Jul 08, 2020 | 11.88 | 11.95 | 11.72 | 11.84 | 76,567 | +0.23(+1.96%) |
Jul 07, 2020 | 11.78 | 11.89 | 11.57 | 11.61 | 21,768 | -0.10(-0.82%) |
Jul 06, 2020 | 11.85 | 11.90 | 11.70 | 11.70 | 21,477 | +0.30(+2.61%) |
Jul 02, 2020 | 11.68 | 11.83 | 11.38 | 11.41 | 31,459 | -0.12(-1.06%) |
Jul 01, 2020 | 11.15 | 11.53 | 11.15 | 11.53 | 29,075 | +0.48(+4.35%) |
Jun 30, 2020 | 10.91 | 11.06 | 10.86 | 11.05 | 62,824 | +0.10(+0.88%) |
Jun 29, 2020 | 10.84 | 10.97 | 10.56 | 10.95 | 44,411 | +0.31(+2.96%) |
Jun 26, 2020 | 10.96 | 10.96 | 10.62 | 10.64 | 35,578 | -0.58(-5.14%) |
Jun 25, 2020 | 11.22 | 11.28 | 10.96 | 11.22 | 51,293 | +0.08(+0.71%) |
Jun 24, 2020 | 11.56 | 11.65 | 10.98 | 11.14 | 62,412 | -0.65(-5.49%) |
Jun 23, 2020 | 11.71 | 11.79 | 11.67 | 11.78 | 42,891 | +0.38(+3.37%) |
Jun 22, 2020 | 11.61 | 11.68 | 11.34 | 11.40 | 44,675 | +0.07(+0.62%) |
Jun 19, 2020 | 11.35 | 11.39 | 11.14 | 11.33 | 24,023 | +0.23(+2.05%) |
Jun 18, 2020 | 11.10 | 11.32 | 11.04 | 11.10 | 29,823 | -0.20(-1.78%) |
Jun 17, 2020 | 11.08 | 11.41 | 11.07 | 11.30 | 49,186 | +0.20(+1.81%) |
Jun 16, 2020 | 11.63 | 11.71 | 11.05 | 11.10 | 52,668 | -0.13(-1.17%) |
Jun 15, 2020 | 10.80 | 11.42 | 10.65 | 11.23 | 122,684 | -0.12(-1.01%) |
Jun 12, 2020 | 11.10 | 11.65 | 11.10 | 11.35 | 155,026 | +0.51(+4.73%) |
Jun 11, 2020 | 11.21 | 11.44 | 10.62 | 10.84 | 279,311 | -1.09(-9.11%) |
Jun 10, 2020 | 12.56 | 12.64 | 11.90 | 11.92 | 269,282 | -0.60(-4.79%) |
Jun 09, 2020 | 12.25 | 12.61 | 12.19 | 12.52 | 521,164 | -0.32(-2.50%) |
Jun 08, 2020 | 12.19 | 12.84 | 12.18 | 12.84 | 527,282 | +0.88(+7.34%) |
Jun 05, 2020 | 12.16 | 12.25 | 11.91 | 11.96 | 204,170 | +0.54(+4.71%) |
Jun 04, 2020 | 11.41 | 11.56 | 11.24 | 11.43 | 86,288 | -0.06(-0.53%) |
Jun 03, 2020 | 11.32 | 11.63 | 11.27 | 11.49 | 492,023 | +0.74(+6.87%) |
Jun 02, 2020 | 10.42 | 10.76 | 10.36 | 10.75 | 383,001 | +0.69(+6.82%) |
Jun 01, 2020 | 9.871 | 10.08 | 9.871 | 10.06 | 123,471 | +0.26(+2.66%) |
May 29, 2020 | 9.662 | 9.862 | 9.540 | 9.801 | 80,448 | -0.06(-0.62%) |
May 28, 2020 | 10.04 | 10.08 | 9.818 | 9.862 | 305,939 | -0.30(-2.99%) |
May 27, 2020 | 9.940 | 10.17 | 9.792 | 10.17 | 143,105 | +0.46(+4.74%) |
May 26, 2020 | 9.844 | 9.905 | 9.592 | 9.705 | 261,282 | +0.80(+8.98%) |
May 22, 2020 | 8.828 | 8.913 | 8.693 | 8.906 | 76,765 | -0.06(-0.68%) |
May 21, 2020 | 8.698 | 8.967 | 8.698 | 8.967 | 59,531 | +0.44(+5.20%) |
May 20, 2020 | 8.541 | 8.680 | 8.450 | 8.524 | 40,949 | +0.18(+2.19%) |
May 19, 2020 | 8.446 | 8.524 | 8.307 | 8.341 | 48,324 | -0.07(-0.83%) |
May 18, 2020 | 8.107 | 8.411 | 8.081 | 8.411 | 30,364 | +0.57(+7.32%) |
May 15, 2020 | 7.829 | 7.994 | 7.724 | 7.837 | 48,337 | +0.01(+0.11%) |
May 14, 2020 | 7.464 | 7.846 | 7.354 | 7.829 | 133,012 | +0.19(+2.50%) |
May 13, 2020 | 7.794 | 7.855 | 7.516 | 7.637 | 94,813 | -0.17(-2.12%) |
May 12, 2020 | 8.194 | 8.241 | 7.777 | 7.803 | 77,974 | -0.20(-2.50%) |
May 11, 2020 | 8.098 | 8.124 | 7.981 | 8.002 | 73,635 | -0.23(-2.75%) |
May 08, 2020 | 8.168 | 8.246 | 8.072 | 8.228 | 140,870 | +0.13(+1.61%) |
May 07, 2020 | 8.324 | 8.324 | 8.011 | 8.098 | 339,929 | -0.42(-4.90%) |
May 06, 2020 | 8.619 | 8.648 | 8.446 | 8.515 | 73,162 | -0.26(-2.97%) |
May 05, 2020 | 8.950 | 9.060 | 8.724 | 8.776 | 95,666 | -0.03(-0.39%) |
May 04, 2020 | 8.767 | 8.828 | 8.568 | 8.810 | 126,558 | -0.04(-0.49%) |
May 01, 2020 | 8.967 | 8.967 | 8.715 | 8.854 | 48,568 | -0.36(-3.96%) |
Apr 30, 2020 | 9.419 | 9.462 | 9.089 | 9.219 | 131,214 | -0.46(-4.76%) |
Apr 29, 2020 | 9.306 | 9.679 | 9.306 | 9.679 | 239,126 | +0.57(+6.30%) |
Apr 28, 2020 | 8.819 | 9.210 | 8.793 | 9.106 | 216,674 | +0.65(+7.71%) |
Apr 27, 2020 | 8.324 | 8.472 | 8.228 | 8.454 | 95,737 | +0.37(+4.62%) |
Apr 24, 2020 | 8.654 | 8.654 | 7.759 | 8.081 | 350,104 | -0.96(-10.58%) |
Apr 23, 2020 | 9.349 | 9.349 | 8.889 | 9.036 | 247,705 | -0.30(-3.17%) |
Apr 22, 2020 | 9.106 | 9.341 | 9.097 | 9.332 | 58,176 | +0.41(+4.58%) |
Apr 21, 2020 | 8.880 | 9.036 | 8.784 | 8.923 | 100,445 | -0.25(-2.75%) |
Apr 20, 2020 | 8.932 | 9.193 | 8.863 | 9.175 | 109,050 | +0.09(+0.96%) |
Apr 17, 2020 | 9.184 | 9.236 | 8.950 | 9.089 | 116,471 | +0.14(+1.55%) |
Apr 16, 2020 | 9.054 | 9.097 | 8.906 | 8.950 | 137,417 | -0.09(-0.96%) |
Apr 15, 2020 | 8.915 | 9.141 | 8.871 | 9.036 | 85,569 | -0.09(-0.95%) |
Apr 14, 2020 | 9.045 | 9.206 | 9.045 | 9.123 | 128,430 | +0.30(+3.35%) |
Apr 13, 2020 | 8.828 | 8.845 | 8.604 | 8.828 | 79,424 | -0.18(-2.03%) |
Apr 09, 2020 | 9.175 | 9.288 | 8.906 | 9.010 | 93,568 | +0.13(+1.47%) |
Apr 08, 2020 | 8.454 | 8.976 | 8.411 | 8.880 | 87,439 | +0.31(+3.65%) |
Apr 07, 2020 | 8.724 | 8.871 | 8.489 | 8.567 | 126,051 | +0.44(+5.45%) |
Apr 06, 2020 | 8.011 | 8.302 | 7.924 | 8.124 | 329,372 | +0.54(+7.10%) |
Apr 03, 2020 | 7.777 | 7.777 | 7.396 | 7.585 | 255,039 | -0.34(-4.28%) |
Apr 02, 2020 | 8.063 | 8.096 | 7.716 | 7.924 | 32,640 | +0.08(+1.00%) |
Apr 01, 2020 | 7.855 | 7.994 | 7.755 | 7.846 | 90,558 | -0.50(-6.04%) |
Mar 31, 2020 | 8.732 | 8.784 | 8.336 | 8.350 | 161,510 | -0.36(-4.19%) |
Mar 30, 2020 | 9.010 | 9.010 | 8.715 | 8.715 | 115,244 | -0.17(-1.96%) |
Mar 27, 2020 | 8.854 | 9.210 | 8.837 | 8.889 | 107,149 | -0.72(-7.50%) |
Mar 26, 2020 | 9.280 | 9.801 | 9.280 | 9.610 | 159,500 | +0.60(+6.65%) |
Mar 25, 2020 | 8.246 | 9.082 | 8.141 | 9.010 | 153,769 | +0.87(+10.67%) |
Mar 24, 2020 | 8.072 | 8.341 | 8.018 | 8.141 | 89,473 | +0.70(+9.46%) |
Mar 23, 2020 | 7.698 | 7.785 | 7.281 | 7.438 | 103,441 | -0.63(-7.86%) |
Mar 20, 2020 | 8.419 | 8.793 | 7.924 | 8.072 | 188,632 | +0.24(+3.11%) |
Mar 19, 2020 | 7.116 | 8.133 | 6.852 | 7.829 | 424,482 | +0.64(+8.95%) |
Mar 18, 2020 | 8.263 | 8.385 | 7.029 | 7.186 | 293,994 | -2.07(-22.32%) |
Mar 17, 2020 | 9.106 | 9.480 | 8.780 | 9.251 | 114,031 | +0.47(+5.31%) |
Mar 16, 2020 | 9.766 | 9.766 | 8.689 | 8.784 | 592,069 | -2.28(-20.64%) |
Mar 13, 2020 | 10.95 | 11.59 | 9.992 | 11.07 | 137,763 | +0.93(+9.17%) |
Mar 12, 2020 | 10.44 | 10.51 | 9.558 | 10.14 | 638,909 | -1.75(-14.69%) |
Mar 11, 2020 | 13.05 | 13.20 | 11.37 | 11.89 | 700,678 | -1.48(-11.05%) |
Mar 10, 2020 | 12.86 | 13.39 | 12.56 | 13.36 | 101,244 | +1.26(+10.37%) |
Mar 09, 2020 | 12.82 | 13.07 | 9.419 | 12.11 | 319,603 | -2.07(-14.63%) |
Mar 06, 2020 | 13.97 | 14.35 | 13.84 | 14.18 | 413,058 | -0.56(-3.82%) |
Mar 05, 2020 | 15.51 | 15.51 | 14.48 | 14.74 | 202,957 | -1.30(-8.12%) |
Mar 04, 2020 | 16.15 | 16.15 | 15.79 | 16.05 | 440,171 | +0.15(+0.93%) |
Mar 03, 2020 | 16.25 | 16.67 | 15.75 | 15.90 | 131,932 | -0.17(-1.03%) |
Mar 02, 2020 | 15.86 | 16.19 | 15.76 | 16.07 | 284,768 | +0.57(+3.70%) |
Feb 28, 2020 | 15.11 | 15.51 | 14.92 | 15.49 | 1,042,142 | -0.10(-0.61%) |
Feb 27, 2020 | 15.73 | 16.37 | 15.55 | 15.59 | 1,493,055 | -0.83(-5.04%) |
Feb 26, 2020 | 16.72 | 16.97 | 16.34 | 16.41 | 311,970 | -0.25(-1.50%) |
Feb 25, 2020 | 17.11 | 17.16 | 16.53 | 16.67 | 141,007 | -0.30(-1.79%) |
Feb 24, 2020 | 17.29 | 17.47 | 16.87 | 16.97 | 140,845 | -0.87(-4.89%) |
Feb 21, 2020 | 17.75 | 17.97 | 17.67 | 17.84 | 48,337 | -0.09(-0.48%) |
Feb 20, 2020 | 18.04 | 18.04 | 17.85 | 17.93 | 168,511 | -0.35(-1.91%) |
Feb 19, 2020 | 18.07 | 18.30 | 18.06 | 18.28 | 143,937 | +0.28(+1.57%) |
Feb 18, 2020 | 17.92 | 17.99 | 17.79 | 17.99 | 34,188 | -0.03(-0.14%) |
Feb 14, 2020 | 18.07 | 18.07 | 17.88 | 18.02 | 15,191 | +0.16(+0.88%) |
Feb 13, 2020 | 17.90 | 17.96 | 17.84 | 17.86 | 59,707 | -0.06(-0.34%) |
Feb 12, 2020 | 17.75 | 18.05 | 17.73 | 17.93 | 272,799 | +0.17(+0.98%) |
Feb 11, 2020 | 17.50 | 17.75 | 17.45 | 17.75 | 218,410 | +0.56(+3.23%) |
Feb 10, 2020 | 17.53 | 17.55 | 17.10 | 17.20 | 279,595 | -0.48(-2.72%) |
Feb 07, 2020 | 18.03 | 18.03 | 17.68 | 17.68 | 97,941 | -0.64(-3.49%) |
Feb 06, 2020 | 18.81 | 18.81 | 18.20 | 18.32 | 232,597 | -0.46(-2.47%) |
Feb 05, 2020 | 18.92 | 18.94 | 18.70 | 18.78 | 509,298 | +0.18(+0.96%) |
Feb 04, 2020 | 18.81 | 18.91 | 18.57 | 18.60 | 604,632 | +0.21(+1.13%) |
Feb 03, 2020 | 18.23 | 18.50 | 18.23 | 18.39 | 209,771 | +0.42(+2.32%) |
Jan 31, 2020 | 18.12 | 18.12 | 17.86 | 17.98 | 82,634 | -0.33(-1.80%) |
Jan 30, 2020 | 18.06 | 18.37 | 17.77 | 18.31 | 172,786 | -0.33(-1.79%) |
Jan 29, 2020 | 18.97 | 18.99 | 18.60 | 18.64 | 257,100 | -0.40(-2.08%) |
Jan 28, 2020 | 18.77 | 19.04 | 18.64 | 19.04 | 475,288 | +0.56(+3.06%) |
Jan 27, 2020 | 18.59 | 18.69 | 18.43 | 18.47 | 316,750 | -0.76(-3.93%) |
Jan 24, 2020 | 19.43 | 19.43 | 19.16 | 19.23 | 308,672 | -0.27(-1.38%) |
Jan 23, 2020 | 19.08 | 19.50 | 19.02 | 19.50 | 328,795 | +0.37(+1.94%) |
Jan 22, 2020 | 19.11 | 19.18 | 19.01 | 19.13 | 245,795 | +0.19(+1.02%) |
Jan 21, 2020 | 19.12 | 19.12 | 18.90 | 18.93 | 129,694 | -0.10(-0.55%) |
Jan 17, 2020 | 18.68 | 19.04 | 18.64 | 19.04 | 305,679 | +0.43(+2.34%) |
Jan 16, 2020 | 18.90 | 18.91 | 18.43 | 18.60 | 451,684 | -0.14(-0.73%) |
Jan 15, 2020 | 18.85 | 18.91 | 18.65 | 18.74 | 141,685 | -0.23(-1.20%) |
Jan 14, 2020 | 18.79 | 18.99 | 18.73 | 18.97 | 94,104 | +0.25(+1.32%) |
Jan 13, 2020 | 18.58 | 18.72 | 18.56 | 18.72 | 163,163 | +0.20(+1.10%) |
Jan 10, 2020 | 18.65 | 18.82 | 18.45 | 18.52 | 1,183,357 | -0.04(-0.23%) |
Jan 09, 2020 | 18.47 | 18.65 | 18.46 | 18.56 | 647,092 | +0.10(+0.57%) |
Jan 08, 2020 | 18.45 | 18.65 | 18.29 | 18.46 | 203,278 | -0.16(-0.84%) |
Jan 07, 2020 | 18.38 | 18.64 | 18.29 | 18.61 | 260,329 | +0.09(+0.47%) |
Jan 06, 2020 | 18.48 | 18.59 | 18.39 | 18.52 | 94,109 | -0.04(-0.23%) |
Jan 03, 2020 | 18.50 | 18.73 | 18.50 | 18.57 | 103,926 | -0.10(-0.51%) |
Jan 02, 2020 | 18.59 | 18.74 | 18.56 | 18.66 | 329,652 | +0.18(+0.99%) |
Dec 31, 2019 | 18.44 | 18.49 | 18.39 | 18.48 | 70,435 | +0.08(+0.42%) |
Dec 30, 2019 | 18.36 | 18.49 | 18.33 | 18.40 | 93,903 | +0.16(+0.88%) |
Dec 27, 2019 | 18.28 | 18.30 | 18.09 | 18.24 | 361,498 | -0.09(-0.51%) |
Dec 26, 2019 | 18.13 | 18.35 | 18.13 | 18.34 | 55,457 | +0.42(+2.32%) |
Dec 24, 2019 | 17.96 | 17.96 | 17.90 | 17.92 | 32,225 | -0.02(-0.12%) |
Dec 23, 2019 | 17.78 | 17.94 | 17.78 | 17.94 | 133,159 | +0.33(+1.87%) |
Dec 20, 2019 | 17.73 | 17.78 | 17.54 | 17.61 | 104,156 | -0.20(-1.12%) |
Dec 19, 2019 | 17.61 | 17.84 | 17.59 | 17.81 | 132,161 | +0.22(+1.23%) |
Dec 18, 2019 | 17.48 | 17.63 | 17.43 | 17.59 | 84,041 | +0.17(+0.95%) |
Dec 17, 2019 | 17.40 | 17.44 | 17.35 | 17.43 | 128,957 | -0.16(-0.89%) |
Dec 16, 2019 | 17.38 | 17.64 | 17.38 | 17.59 | 570,520 | +0.43(+2.48%) |
Dec 13, 2019 | 17.01 | 17.17 | 16.96 | 17.16 | 88,711 | +0.06(+0.38%) |
Dec 12, 2019 | 16.82 | 17.12 | 16.80 | 17.10 | 191,081 | +0.37(+2.19%) |
Dec 11, 2019 | 16.60 | 16.73 | 16.60 | 16.73 | 60,897 | +0.32(+1.94%) |
Dec 10, 2019 | 16.45 | 16.45 | 16.31 | 16.41 | 113,197 | -0.06(-0.37%) |
Dec 09, 2019 | 16.45 | 16.54 | 16.42 | 16.47 | 139,703 | +0.15(+0.90%) |
Dec 06, 2019 | 16.13 | 16.46 | 16.12 | 16.32 | 187,974 | +0.35(+2.19%) |
Dec 05, 2019 | 15.80 | 16.02 | 15.80 | 15.97 | 37,397 | +0.15(+0.96%) |
Dec 04, 2019 | 15.94 | 15.94 | 15.82 | 15.82 | 69,602 | +0.06(+0.37%) |
Dec 03, 2019 | 15.63 | 15.79 | 15.60 | 15.76 | 77,858 | +0.13(+0.83%) |
Dec 02, 2019 | 15.67 | 15.67 | 15.60 | 15.63 | 15,269 | +0.08(+0.50%) |
Nov 29, 2019 | 15.59 | 15.66 | 15.51 | 15.56 | 26,207 | +0.28(+1.86%) |
Nov 27, 2019 | 15.24 | 15.34 | 15.09 | 15.27 | 55,545 | -0.02(-0.16%) |
Nov 26, 2019 | 15.25 | 15.32 | 15.04 | 15.30 | 36,827 | -0.18(-1.18%) |
Nov 25, 2019 | 15.47 | 15.52 | 15.44 | 15.48 | 22,457 | -0.03(-0.19%) |
Nov 22, 2019 | 15.45 | 15.51 | 15.44 | 15.51 | 80,709 | +0.19(+1.21%) |
Nov 21, 2019 | 15.19 | 15.35 | 15.09 | 15.32 | 18,302 | +0.27(+1.78%) |
Nov 20, 2019 | 15.07 | 15.14 | 15.00 | 15.06 | 39,735 | -0.05(-0.34%) |
Nov 19, 2019 | 15.12 | 15.12 | 14.96 | 15.11 | 21,399 | +0.06(+0.40%) |
Nov 18, 2019 | 15.26 | 15.26 | 15.04 | 15.05 | 15,174 | -0.26(-1.69%) |
Nov 15, 2019 | 15.15 | 15.33 | 15.15 | 15.31 | 86,623 | +0.21(+1.37%) |
Nov 14, 2019 | 15.00 | 15.16 | 14.97 | 15.10 | 21,454 | +0.15(+0.98%) |
Nov 13, 2019 | 14.92 | 14.96 | 14.77 | 14.95 | 86,068 | -0.07(-0.46%) |
Nov 12, 2019 | 15.02 | 15.04 | 14.93 | 15.02 | 36,442 | -0.33(-2.13%) |
Nov 11, 2019 | 15.13 | 15.35 | 15.13 | 15.35 | 48,829 | +0.23(+1.54%) |
Nov 08, 2019 | 15.44 | 15.45 | 15.09 | 15.12 | 185,307 | -0.65(-4.10%) |
Nov 07, 2019 | 15.75 | 15.83 | 15.74 | 15.76 | 32,635 | +0.05(+0.33%) |
Nov 06, 2019 | 15.64 | 15.76 | 15.60 | 15.71 | 91,225 | -0.30(-1.88%) |
Nov 05, 2019 | 15.98 | 16.01 | 15.87 | 16.01 | 26,250 | -0.08(-0.48%) |
Nov 04, 2019 | 16.23 | 16.23 | 16.04 | 16.09 | 191,191 | -0.03(-0.16%) |
Nov 01, 2019 | 15.95 | 16.14 | 15.94 | 16.12 | 51,719 | +0.41(+2.58%) |
Oct 31, 2019 | 15.86 | 15.86 | 15.59 | 15.71 | 14,150 | -0.21(-1.30%) |
Oct 30, 2019 | 15.62 | 15.94 | 15.57 | 15.92 | 187,029 | +0.18(+1.15%) |
Oct 29, 2019 | 15.71 | 15.80 | 15.67 | 15.74 | 52,714 | -0.01(-0.05%) |
Oct 28, 2019 | 15.69 | 15.80 | 15.69 | 15.75 | 68,350 | +0.16(+1.00%) |
Oct 25, 2019 | 15.58 | 15.69 | 15.50 | 15.59 | 113,874 | +0.09(+0.61%) |
Oct 24, 2019 | 15.69 | 15.69 | 15.44 | 15.50 | 72,045 | -0.13(-0.83%) |
Oct 23, 2019 | 15.44 | 15.63 | 15.44 | 15.63 | 336,756 | +0.15(+0.95%) |
Oct 22, 2019 | 15.27 | 15.52 | 15.27 | 15.48 | 50,567 | +0.28(+1.82%) |
Oct 21, 2019 | 15.07 | 15.20 | 15.00 | 15.20 | 19,504 | +0.09(+0.63%) |
Oct 18, 2019 | 15.02 | 15.17 | 14.98 | 15.11 | 11,596 | +0.11(+0.75%) |
Oct 17, 2019 | 15.08 | 15.08 | 14.96 | 15.00 | 9,038 | +0.05(+0.35%) |
Oct 16, 2019 | 14.66 | 14.97 | 14.64 | 14.94 | 98,592 | +0.16(+1.05%) |
Oct 15, 2019 | 14.92 | 14.94 | 14.79 | 14.79 | 39,782 | -0.17(-1.15%) |
Oct 14, 2019 | 14.90 | 14.99 | 14.90 | 14.96 | 5,916 | -0.05(-0.34%) |
Oct 11, 2019 | 14.85 | 15.07 | 14.85 | 15.01 | 383,719 | +0.39(+2.65%) |
Oct 10, 2019 | 14.67 | 14.84 | 14.58 | 14.63 | 282,988 | -0.11(-0.77%) |
Oct 09, 2019 | 14.72 | 14.81 | 14.61 | 14.74 | 108,684 | +0.15(+1.01%) |
Oct 08, 2019 | 14.72 | 14.80 | 14.57 | 14.59 | 55,709 | -0.10(-0.70%) |
Oct 07, 2019 | 15.25 | 15.51 | 14.67 | 14.69 | 112,777 | -0.43(-2.85%) |
Oct 04, 2019 | 14.88 | 15.13 | 14.88 | 15.13 | 110,512 | +0.32(+2.16%) |
Oct 03, 2019 | 14.52 | 14.85 | 14.51 | 14.81 | 131,958 | +0.26(+1.78%) |
Oct 02, 2019 | 14.48 | 14.55 | 14.42 | 14.55 | 17,342 | -0.14(-0.98%) |