Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 10.72 | 10.81 | 10.68 | 10.80 | 92,393 | +0.14(+1.33%) |
Jun 29, 2020 | 10.70 | 10.76 | 10.58 | 10.66 | 85,093 | -0.02(-0.15%) |
Jun 26, 2020 | 10.82 | 10.82 | 10.56 | 10.67 | 67,311 | -0.18(-1.67%) |
Jun 25, 2020 | 10.78 | 10.85 | 10.65 | 10.85 | 129,918 | +0.03(+0.25%) |
Jun 24, 2020 | 11.05 | 11.05 | 10.71 | 10.83 | 80,950 | -0.26(-2.34%) |
Jun 23, 2020 | 11.24 | 11.28 | 11.09 | 11.09 | 90,116 | -0.13(-1.12%) |
Jun 22, 2020 | 11.17 | 11.21 | 11.09 | 11.21 | 117,014 | +0.08(+0.69%) |
Jun 19, 2020 | 11.41 | 11.41 | 11.10 | 11.14 | 93,482 | -0.12(-1.10%) |
Jun 18, 2020 | 11.24 | 11.42 | 11.24 | 11.26 | 113,838 | -0.08(-0.69%) |
Jun 17, 2020 | 11.47 | 11.48 | 11.31 | 11.34 | 75,967 | -0.10(-0.89%) |
Jun 16, 2020 | 11.68 | 11.68 | 11.35 | 11.44 | 144,234 | +0.14(+1.25%) |
Jun 15, 2020 | 10.97 | 11.39 | 10.86 | 11.30 | 240,808 | +0.09(+0.79%) |
Jun 12, 2020 | 11.36 | 11.42 | 11.03 | 11.21 | 89,152 | +0.23(+2.05%) |
Jun 11, 2020 | 11.13 | 11.33 | 10.94 | 10.98 | 118,813 | -0.71(-6.11%) |
Jun 10, 2020 | 12.01 | 12.01 | 11.63 | 11.70 | 153,441 | -0.35(-2.87%) |
Jun 09, 2020 | 12.19 | 12.19 | 11.87 | 12.04 | 227,326 | -0.32(-2.60%) |
Jun 08, 2020 | 12.13 | 12.37 | 12.13 | 12.37 | 116,344 | +0.46(+3.89%) |
Jun 05, 2020 | 11.86 | 12.10 | 11.84 | 11.90 | 255,739 | +0.28(+2.43%) |
Jun 04, 2020 | 11.35 | 11.62 | 11.23 | 11.62 | 143,694 | +0.31(+2.71%) |
Jun 03, 2020 | 11.10 | 11.38 | 11.10 | 11.31 | 123,426 | +0.24(+2.13%) |
Jun 02, 2020 | 10.99 | 11.08 | 10.98 | 11.08 | 219,524 | +0.16(+1.44%) |
Jun 01, 2020 | 10.83 | 10.99 | 10.78 | 10.92 | 371,545 | +0.09(+0.80%) |
May 29, 2020 | 10.86 | 10.88 | 10.71 | 10.84 | 125,831 | -0.02(-0.14%) |
May 28, 2020 | 11.07 | 11.07 | 10.84 | 10.85 | 147,522 | -0.19(-1.71%) |
May 27, 2020 | 10.95 | 11.04 | 10.79 | 11.04 | 148,002 | +0.25(+2.33%) |
May 26, 2020 | 10.80 | 10.86 | 10.68 | 10.79 | 88,279 | +0.27(+2.54%) |
May 22, 2020 | 10.46 | 10.52 | 10.40 | 10.52 | 77,435 | +0.03(+0.30%) |
May 21, 2020 | 10.47 | 10.56 | 10.37 | 10.49 | 509,559 | +0.08(+0.73%) |
May 20, 2020 | 10.37 | 10.52 | 10.37 | 10.41 | 148,674 | +0.12(+1.14%) |
May 19, 2020 | 10.29 | 10.42 | 10.17 | 10.30 | 239,485 | +0.04(+0.38%) |
May 18, 2020 | 10.11 | 10.33 | 10.09 | 10.26 | 126,559 | +0.34(+3.46%) |
May 15, 2020 | 9.814 | 9.915 | 9.748 | 9.915 | 67,531 | +0.06(+0.63%) |
May 14, 2020 | 9.674 | 9.856 | 9.465 | 9.853 | 62,324 | +0.12(+1.28%) |
May 13, 2020 | 10.01 | 10.01 | 9.650 | 9.728 | 444,209 | -0.29(-2.88%) |
May 12, 2020 | 10.21 | 10.26 | 10.02 | 10.02 | 218,576 | -0.16(-1.61%) |
May 11, 2020 | 10.26 | 10.26 | 10.13 | 10.18 | 104,230 | -0.13(-1.28%) |
May 08, 2020 | 10.17 | 10.37 | 10.17 | 10.31 | 104,635 | +0.24(+2.36%) |
May 07, 2020 | 10.04 | 10.23 | 10.04 | 10.07 | 113,019 | +0.07(+0.70%) |
May 06, 2020 | 10.18 | 10.19 | 9.962 | 10.00 | 299,519 | -0.14(-1.34%) |
May 05, 2020 | 10.25 | 10.37 | 10.09 | 10.14 | 396,430 | +0.03(+0.31%) |
May 04, 2020 | 10.05 | 10.13 | 9.946 | 10.11 | 165,733 | -0.02(-0.15%) |
May 01, 2020 | 10.30 | 10.31 | 10.05 | 10.13 | 3,052,288 | -0.35(-3.35%) |
Apr 30, 2020 | 10.60 | 10.60 | 10.42 | 10.48 | 151,990 | -0.12(-1.18%) |
Apr 29, 2020 | 10.41 | 10.68 | 10.40 | 10.60 | 177,700 | +0.37(+3.58%) |
Apr 28, 2020 | 10.13 | 10.30 | 10.13 | 10.23 | 337,816 | +0.22(+2.18%) |
Apr 27, 2020 | 9.892 | 10.09 | 9.837 | 10.02 | 84,557 | +0.15(+1.50%) |
Apr 24, 2020 | 9.900 | 9.993 | 9.764 | 9.869 | 254,335 | +0.00(+0.00%) |
Apr 23, 2020 | 9.767 | 10.02 | 9.767 | 9.869 | 193,559 | +0.10(+1.04%) |
Apr 22, 2020 | 9.783 | 9.806 | 9.713 | 9.767 | 196,517 | +0.15(+1.54%) |
Apr 21, 2020 | 9.580 | 9.772 | 9.546 | 9.619 | 140,873 | -0.11(-1.15%) |
Apr 20, 2020 | 9.677 | 9.918 | 9.554 | 9.731 | 367,565 | -0.12(-1.26%) |
Apr 17, 2020 | 9.887 | 9.910 | 9.755 | 9.856 | 160,174 | +0.32(+3.34%) |
Apr 16, 2020 | 9.638 | 9.755 | 9.521 | 9.537 | 125,775 | -0.21(-2.15%) |
Apr 15, 2020 | 9.794 | 9.848 | 9.599 | 9.747 | 194,734 | -0.24(-2.41%) |
Apr 14, 2020 | 9.996 | 10.11 | 9.902 | 9.988 | 195,987 | +0.15(+1.50%) |
Apr 13, 2020 | 10.00 | 10.00 | 9.654 | 9.840 | 292,902 | -0.21(-2.09%) |
Apr 09, 2020 | 9.840 | 10.17 | 9.778 | 10.05 | 1,773,249 | +0.54(+5.72%) |
Apr 08, 2020 | 9.211 | 9.564 | 9.211 | 9.506 | 241,468 | +0.43(+4.70%) |
Apr 07, 2020 | 9.149 | 9.398 | 9.056 | 9.079 | 252,008 | +0.23(+2.58%) |
Apr 06, 2020 | 8.605 | 8.924 | 8.605 | 8.851 | 124,458 | +0.43(+5.13%) |
Apr 03, 2020 | 8.683 | 8.768 | 8.287 | 8.419 | 91,417 | -0.29(-3.30%) |
Apr 02, 2020 | 8.660 | 8.897 | 8.582 | 8.706 | 192,335 | +0.01(+0.09%) |
Apr 01, 2020 | 8.893 | 8.994 | 8.586 | 8.699 | 299,267 | -0.41(-4.52%) |
Mar 31, 2020 | 9.118 | 9.172 | 8.970 | 9.110 | 274,732 | +0.00(+0.00%) |
Mar 30, 2020 | 9.157 | 9.157 | 8.840 | 9.110 | 487,921 | -0.06(-0.68%) |
Mar 27, 2020 | 9.227 | 9.304 | 8.978 | 9.172 | 325,370 | -0.11(-1.21%) |
Mar 26, 2020 | 8.792 | 9.629 | 8.792 | 9.285 | 334,814 | +0.57(+6.59%) |
Mar 25, 2020 | 8.210 | 8.911 | 8.156 | 8.711 | 873,984 | +0.67(+8.34%) |
Mar 24, 2020 | 7.886 | 8.187 | 7.886 | 8.040 | 1,477,670 | +0.33(+4.30%) |
Mar 23, 2020 | 8.256 | 8.256 | 7.562 | 7.709 | 643,845 | -0.62(-7.49%) |
Mar 20, 2020 | 8.479 | 8.911 | 8.184 | 8.333 | 326,648 | +0.01(+0.09%) |
Mar 19, 2020 | 7.739 | 8.510 | 7.061 | 8.325 | 355,064 | +0.86(+11.46%) |
Mar 18, 2020 | 8.618 | 8.680 | 6.947 | 7.470 | 713,630 | -1.63(-17.88%) |
Mar 17, 2020 | 9.482 | 9.482 | 8.657 | 9.096 | 1,457,548 | -0.47(-4.92%) |
Mar 16, 2020 | 9.543 | 9.903 | 8.965 | 9.566 | 1,561,225 | -0.85(-8.14%) |
Mar 13, 2020 | 10.04 | 10.49 | 9.944 | 10.41 | 1,686,170 | +0.38(+3.78%) |
Mar 12, 2020 | 10.66 | 10.66 | 9.643 | 10.03 | 567,073 | -1.23(-10.90%) |
Mar 11, 2020 | 11.53 | 11.53 | 11.10 | 11.26 | 312,485 | -0.39(-3.31%) |
Mar 10, 2020 | 11.59 | 11.70 | 11.19 | 11.65 | 222,184 | +0.24(+2.09%) |
Mar 09, 2020 | 11.99 | 12.01 | 11.37 | 11.41 | 711,758 | -1.11(-8.87%) |
Mar 06, 2020 | 12.72 | 12.72 | 12.37 | 12.52 | 478,556 | -0.27(-2.11%) |
Mar 05, 2020 | 12.94 | 13.03 | 12.72 | 12.79 | 246,859 | -0.26(-2.01%) |
Mar 04, 2020 | 13.02 | 13.08 | 12.79 | 13.05 | 1,127,701 | +0.16(+1.26%) |
Mar 03, 2020 | 13.16 | 13.34 | 12.86 | 12.89 | 1,766,618 | -0.22(-1.65%) |
Mar 02, 2020 | 12.84 | 13.10 | 12.78 | 13.10 | 250,670 | +0.30(+2.35%) |
Feb 28, 2020 | 12.72 | 12.80 | 12.56 | 12.80 | 304,205 | -0.15(-1.19%) |
Feb 27, 2020 | 13.16 | 13.24 | 12.90 | 12.96 | 645,541 | -0.39(-2.91%) |
Feb 26, 2020 | 13.48 | 13.54 | 13.34 | 13.35 | 214,685 | -0.13(-0.98%) |
Feb 25, 2020 | 13.84 | 13.84 | 13.44 | 13.48 | 149,782 | -0.35(-2.54%) |
Feb 24, 2020 | 13.93 | 13.93 | 13.80 | 13.83 | 250,772 | -0.22(-1.54%) |
Feb 21, 2020 | 14.06 | 14.12 | 14.01 | 14.05 | 117,920 | -0.09(-0.65%) |
Feb 20, 2020 | 14.08 | 14.16 | 14.05 | 14.14 | 136,787 | +0.07(+0.49%) |
Feb 19, 2020 | 14.17 | 14.17 | 14.07 | 14.07 | 147,121 | -0.07(-0.49%) |
Feb 18, 2020 | 14.14 | 14.15 | 14.09 | 14.14 | 112,708 | +0.01(+0.05%) |
Feb 14, 2020 | 14.16 | 14.21 | 14.10 | 14.13 | 104,860 | -0.02(-0.16%) |
Feb 13, 2020 | 14.17 | 14.17 | 14.13 | 14.15 | 100,270 | -0.02(-0.17%) |
Feb 12, 2020 | 14.16 | 14.19 | 14.14 | 14.18 | 148,360 | +0.08(+0.60%) |
Feb 11, 2020 | 14.05 | 14.12 | 14.05 | 14.09 | 175,846 | +0.06(+0.41%) |
Feb 10, 2020 | 14.10 | 14.10 | 14.01 | 14.03 | 92,940 | -0.04(-0.30%) |
Feb 07, 2020 | 14.08 | 14.11 | 14.05 | 14.08 | 183,472 | -0.05(-0.33%) |
Feb 06, 2020 | 14.23 | 14.23 | 14.11 | 14.12 | 359,976 | -0.07(-0.49%) |
Feb 05, 2020 | 14.14 | 14.23 | 14.14 | 14.19 | 227,743 | +0.11(+0.76%) |
Feb 04, 2020 | 14.11 | 14.15 | 14.08 | 14.08 | 137,592 | +0.08(+0.60%) |
Feb 03, 2020 | 14.01 | 14.06 | 13.99 | 14.00 | 112,216 | +0.02(+0.16%) |
Jan 31, 2020 | 14.11 | 14.11 | 13.96 | 13.98 | 159,706 | -0.15(-1.03%) |
Jan 30, 2020 | 14.08 | 14.12 | 14.03 | 14.12 | 102,358 | -0.01(-0.06%) |
Jan 29, 2020 | 14.13 | 14.18 | 14.12 | 14.13 | 161,786 | +0.01(+0.06%) |
Jan 28, 2020 | 14.10 | 14.15 | 14.09 | 14.12 | 269,926 | +0.04(+0.27%) |
Jan 27, 2020 | 14.08 | 14.10 | 14.01 | 14.08 | 149,887 | -0.10(-0.71%) |
Jan 24, 2020 | 14.35 | 14.35 | 14.14 | 14.18 | 138,290 | -0.14(-0.97%) |
Jan 23, 2020 | 14.39 | 14.39 | 14.25 | 14.32 | 178,929 | -0.05(-0.37%) |
Jan 22, 2020 | 14.46 | 14.46 | 14.37 | 14.38 | 136,480 | -0.04(-0.26%) |
Jan 21, 2020 | 14.42 | 14.48 | 14.41 | 14.41 | 158,010 | -0.07(-0.47%) |
Jan 17, 2020 | 14.49 | 14.53 | 14.46 | 14.48 | 133,028 | -0.02(-0.16%) |
Jan 16, 2020 | 14.47 | 14.52 | 14.47 | 14.51 | 124,615 | +0.05(+0.32%) |
Jan 15, 2020 | 14.43 | 14.47 | 14.38 | 14.46 | 115,291 | +0.04(+0.29%) |
Jan 14, 2020 | 14.38 | 14.43 | 14.35 | 14.42 | 181,410 | +0.03(+0.24%) |
Jan 13, 2020 | 14.34 | 14.39 | 14.29 | 14.38 | 115,229 | +0.07(+0.51%) |
Jan 10, 2020 | 14.30 | 14.34 | 14.30 | 14.31 | 131,979 | -0.03(-0.19%) |
Jan 09, 2020 | 14.39 | 14.39 | 14.30 | 14.34 | 162,952 | -0.01(-0.05%) |
Jan 08, 2020 | 14.37 | 14.39 | 14.33 | 14.35 | 241,390 | -0.01(-0.10%) |
Jan 07, 2020 | 14.37 | 14.37 | 14.30 | 14.36 | 119,805 | -0.00(-0.03%) |
Jan 06, 2020 | 14.24 | 14.38 | 14.24 | 14.36 | 126,740 | +0.03(+0.24%) |
Jan 03, 2020 | 14.31 | 14.35 | 14.29 | 14.33 | 266,057 | -0.02(-0.11%) |
Jan 02, 2020 | 14.38 | 14.38 | 14.28 | 14.35 | 99,991 | +0.02(+0.16%) |
Dec 31, 2019 | 14.30 | 14.33 | 14.26 | 14.32 | 137,226 | +0.06(+0.44%) |
Dec 30, 2019 | 14.33 | 14.33 | 14.25 | 14.26 | 134,103 | -0.07(-0.46%) |
Dec 27, 2019 | 14.36 | 14.40 | 14.31 | 14.33 | 108,758 | -0.02(-0.11%) |
Dec 26, 2019 | 14.29 | 14.36 | 14.29 | 14.34 | 67,781 | +0.05(+0.32%) |
Dec 24, 2019 | 14.31 | 14.31 | 14.27 | 14.30 | 91,571 | -0.00(-0.03%) |
Dec 23, 2019 | 14.28 | 14.30 | 14.25 | 14.30 | 136,363 | +0.01(+0.05%) |
Dec 20, 2019 | 14.27 | 14.33 | 14.26 | 14.29 | 99,837 | +0.04(+0.29%) |
Dec 19, 2019 | 14.25 | 14.26 | 14.22 | 14.25 | 96,221 | +0.01(+0.08%) |
Dec 18, 2019 | 14.20 | 14.24 | 14.16 | 14.24 | 104,212 | +0.08(+0.59%) |
Dec 17, 2019 | 14.15 | 14.18 | 14.12 | 14.15 | 153,394 | +0.07(+0.49%) |
Dec 16, 2019 | 14.06 | 14.12 | 14.06 | 14.09 | 137,960 | +0.06(+0.44%) |
Dec 13, 2019 | 14.04 | 14.06 | 13.98 | 14.02 | 94,982 | -0.02(-0.14%) |
Dec 12, 2019 | 14.01 | 14.09 | 13.98 | 14.04 | 133,490 | +0.03(+0.22%) |
Dec 11, 2019 | 14.04 | 14.04 | 13.98 | 14.01 | 104,741 | +0.01(+0.05%) |
Dec 10, 2019 | 13.95 | 14.02 | 13.94 | 14.01 | 80,814 | +0.04(+0.29%) |
Dec 09, 2019 | 13.93 | 13.98 | 13.91 | 13.97 | 144,077 | +0.04(+0.28%) |
Dec 06, 2019 | 13.92 | 13.95 | 13.92 | 13.93 | 93,049 | +0.07(+0.52%) |
Dec 05, 2019 | 13.87 | 13.89 | 13.83 | 13.85 | 113,425 | -0.02(-0.11%) |
Dec 04, 2019 | 13.86 | 13.90 | 13.85 | 13.87 | 108,415 | +0.05(+0.33%) |
Dec 03, 2019 | 13.83 | 13.83 | 13.76 | 13.82 | 99,222 | -0.04(-0.27%) |
Dec 02, 2019 | 13.95 | 13.97 | 13.85 | 13.86 | 119,723 | -0.08(-0.54%) |
Nov 29, 2019 | 13.98 | 13.98 | 13.92 | 13.94 | 76,706 | -0.02(-0.16%) |
Nov 27, 2019 | 13.94 | 13.98 | 13.92 | 13.96 | 108,733 | +0.07(+0.49%) |
Nov 26, 2019 | 13.98 | 13.98 | 13.89 | 13.89 | 108,242 | -0.05(-0.38%) |
Nov 25, 2019 | 13.87 | 13.95 | 13.87 | 13.95 | 139,548 | +0.07(+0.52%) |
Nov 22, 2019 | 13.88 | 13.90 | 13.82 | 13.87 | 128,898 | +0.04(+0.30%) |
Nov 21, 2019 | 13.85 | 13.85 | 13.78 | 13.83 | 106,439 | +0.02(+0.15%) |
Nov 20, 2019 | 13.86 | 13.88 | 13.79 | 13.81 | 137,666 | -0.05(-0.38%) |
Nov 19, 2019 | 13.95 | 13.95 | 13.86 | 13.86 | 130,307 | -0.06(-0.41%) |
Nov 18, 2019 | 13.95 | 13.95 | 13.91 | 13.92 | 112,834 | -0.06(-0.40%) |
Nov 15, 2019 | 13.94 | 13.98 | 13.91 | 13.98 | 120,511 | +0.08(+0.54%) |
Nov 14, 2019 | 13.94 | 13.95 | 13.90 | 13.90 | 129,740 | -0.03(-0.22%) |
Nov 13, 2019 | 13.93 | 13.95 | 13.90 | 13.93 | 168,061 | -0.04(-0.27%) |
Nov 12, 2019 | 13.99 | 14.03 | 13.95 | 13.97 | 84,766 | +0.01(+0.05%) |
Nov 11, 2019 | 13.95 | 14.01 | 13.95 | 13.96 | 74,559 | -0.08(-0.54%) |
Nov 08, 2019 | 13.99 | 14.04 | 13.97 | 14.04 | 71,138 | +0.02(+0.16%) |
Nov 07, 2019 | 14.07 | 14.12 | 14.01 | 14.01 | 95,541 | -0.05(-0.37%) |
Nov 06, 2019 | 14.10 | 14.11 | 14.03 | 14.07 | 127,404 | -0.02(-0.12%) |
Nov 05, 2019 | 14.08 | 14.10 | 14.04 | 14.08 | 107,329 | +0.00(+0.02%) |
Nov 04, 2019 | 14.07 | 14.12 | 14.07 | 14.08 | 121,733 | +0.05(+0.32%) |
Nov 01, 2019 | 13.95 | 14.04 | 13.95 | 14.04 | 133,916 | +0.11(+0.76%) |
Oct 31, 2019 | 13.96 | 13.97 | 13.87 | 13.93 | 253,582 | -0.03(-0.22%) |
Oct 30, 2019 | 13.98 | 14.00 | 13.92 | 13.96 | 112,899 | -0.02(-0.11%) |
Oct 29, 2019 | 13.95 | 14.01 | 13.94 | 13.98 | 127,896 | +0.04(+0.27%) |
Oct 28, 2019 | 13.96 | 14.01 | 13.94 | 13.94 | 125,813 | -0.02(-0.11%) |
Oct 25, 2019 | 13.91 | 13.96 | 13.91 | 13.95 | 59,990 | +0.01(+0.05%) |
Oct 24, 2019 | 13.98 | 13.98 | 13.89 | 13.95 | 88,510 | -0.03(-0.22%) |
Oct 23, 2019 | 13.95 | 13.98 | 13.92 | 13.98 | 156,705 | +0.04(+0.27%) |
Oct 22, 2019 | 13.92 | 13.98 | 13.88 | 13.94 | 158,054 | +0.04(+0.27%) |
Oct 21, 2019 | 13.89 | 13.92 | 13.86 | 13.90 | 127,465 | +0.08(+0.60%) |
Oct 18, 2019 | 13.74 | 13.85 | 13.74 | 13.82 | 68,973 | -0.04(-0.27%) |
Oct 17, 2019 | 13.79 | 13.86 | 13.75 | 13.86 | 122,645 | +0.10(+0.71%) |
Oct 16, 2019 | 13.74 | 13.79 | 13.73 | 13.76 | 110,399 | +0.01(+0.05%) |
Oct 15, 2019 | 13.73 | 13.80 | 13.72 | 13.75 | 115,195 | +0.04(+0.33%) |
Oct 14, 2019 | 13.72 | 13.73 | 13.66 | 13.71 | 112,768 | -0.01(-0.05%) |
Oct 11, 2019 | 13.73 | 13.79 | 13.71 | 13.71 | 136,082 | +0.07(+0.52%) |
Oct 10, 2019 | 13.59 | 13.68 | 13.59 | 13.64 | 142,647 | +0.06(+0.47%) |
Oct 09, 2019 | 13.67 | 13.67 | 13.58 | 13.58 | 145,237 | +0.00(+0.00%) |
Oct 08, 2019 | 13.67 | 13.67 | 13.58 | 13.58 | 110,435 | -0.14(-0.99%) |
Oct 07, 2019 | 13.70 | 13.76 | 13.67 | 13.71 | 94,321 | -0.01(-0.05%) |
Oct 04, 2019 | 13.68 | 13.74 | 13.65 | 13.72 | 89,744 | +0.05(+0.33%) |
Oct 03, 2019 | 13.62 | 13.68 | 13.56 | 13.68 | 61,408 | +0.04(+0.27%) |
Oct 02, 2019 | 13.71 | 13.71 | 13.59 | 13.64 | 90,639 | -0.13(-0.93%) |
Oct 01, 2019 | 13.87 | 13.92 | 13.74 | 13.77 | 115,423 | -0.08(-0.54%) |
Sep 30, 2019 | 13.89 | 13.89 | 13.83 | 13.84 | 93,541 | +0.02(+0.18%) |
Sep 27, 2019 | 13.83 | 13.89 | 13.79 | 13.82 | 108,386 | -0.00(-0.02%) |
Sep 26, 2019 | 13.87 | 13.89 | 13.80 | 13.82 | 102,483 | -0.05(-0.38%) |
Sep 25, 2019 | 13.84 | 13.87 | 13.81 | 13.87 | 117,830 | +0.04(+0.26%) |
Sep 24, 2019 | 13.93 | 13.95 | 13.81 | 13.84 | 1,877,476 | -0.07(-0.48%) |
Sep 23, 2019 | 13.84 | 13.92 | 13.84 | 13.90 | 57,690 | -0.01(-0.11%) |
Sep 20, 2019 | 13.90 | 13.95 | 13.88 | 13.92 | 88,970 | +0.02(+0.16%) |
Sep 19, 2019 | 13.90 | 13.94 | 13.88 | 13.89 | 73,349 | -0.03(-0.21%) |
Sep 18, 2019 | 13.92 | 13.92 | 13.87 | 13.92 | 108,893 | +0.01(+0.05%) |
Sep 17, 2019 | 13.87 | 13.92 | 13.85 | 13.92 | 125,980 | +0.01(+0.05%) |
Sep 16, 2019 | 13.83 | 13.93 | 13.83 | 13.91 | 72,285 | +0.04(+0.27%) |
Sep 13, 2019 | 13.87 | 13.92 | 13.83 | 13.87 | 79,337 | +0.03(+0.22%) |
Sep 12, 2019 | 13.87 | 13.87 | 13.79 | 13.84 | 110,053 | -0.02(-0.16%) |
Sep 11, 2019 | 13.78 | 13.87 | 13.76 | 13.87 | 93,939 | +0.07(+0.54%) |
Sep 10, 2019 | 13.69 | 13.80 | 13.69 | 13.79 | 124,675 | +0.06(+0.44%) |
Sep 09, 2019 | 13.61 | 13.74 | 13.61 | 13.73 | 79,488 | +0.13(+0.93%) |
Sep 06, 2019 | 13.62 | 13.62 | 13.56 | 13.60 | 110,376 | +0.03(+0.22%) |
Sep 05, 2019 | 13.57 | 13.62 | 13.55 | 13.57 | 199,427 | +0.07(+0.49%) |
Sep 04, 2019 | 13.51 | 13.53 | 13.48 | 13.51 | 107,109 | +0.05(+0.34%) |
Sep 03, 2019 | 13.45 | 13.46 | 13.41 | 13.46 | 89,169 | -0.03(-0.22%) |
Aug 30, 2019 | 13.57 | 13.57 | 13.48 | 13.49 | 110,912 | -0.01(-0.11%) |
Aug 29, 2019 | 13.45 | 13.51 | 13.45 | 13.51 | 76,735 | +0.10(+0.72%) |
Aug 28, 2019 | 13.30 | 13.43 | 13.30 | 13.41 | 77,551 | +0.10(+0.79%) |
Aug 27, 2019 | 13.47 | 13.47 | 13.30 | 13.30 | 128,762 | -0.10(-0.73%) |
Aug 26, 2019 | 13.39 | 13.43 | 13.37 | 13.40 | 57,299 | +0.04(+0.28%) |
Aug 23, 2019 | 13.50 | 13.53 | 13.36 | 13.36 | 95,927 | -0.19(-1.38%) |
Aug 22, 2019 | 13.57 | 13.59 | 13.51 | 13.55 | 207,861 | -0.01(-0.05%) |
Aug 21, 2019 | 13.57 | 13.57 | 13.53 | 13.56 | 75,804 | +0.04(+0.33%) |
Aug 20, 2019 | 13.53 | 13.54 | 13.48 | 13.51 | 108,445 | -0.01(-0.11%) |
Aug 19, 2019 | 13.48 | 13.56 | 13.48 | 13.53 | 88,907 | +0.09(+0.66%) |
Aug 16, 2019 | 13.36 | 13.46 | 13.35 | 13.44 | 76,901 | +0.11(+0.84%) |
Aug 15, 2019 | 13.33 | 13.37 | 13.29 | 13.33 | 104,108 | -0.02(-0.17%) |
Aug 14, 2019 | 13.45 | 13.46 | 13.31 | 13.35 | 115,424 | -0.18(-1.32%) |
Aug 13, 2019 | 13.45 | 13.57 | 13.45 | 13.53 | 118,927 | +0.10(+0.77%) |
Aug 12, 2019 | 13.48 | 13.49 | 13.42 | 13.42 | 79,173 | -0.14(-1.04%) |
Aug 09, 2019 | 13.57 | 13.62 | 13.50 | 13.57 | 78,248 | -0.03(-0.22%) |
Aug 08, 2019 | 13.48 | 13.60 | 13.48 | 13.60 | 89,765 | +0.13(+0.99%) |
Aug 07, 2019 | 13.42 | 13.49 | 13.37 | 13.46 | 92,709 | -0.07(-0.49%) |
Aug 06, 2019 | 13.49 | 13.53 | 13.44 | 13.53 | 96,455 | +0.05(+0.39%) |
Aug 05, 2019 | 13.68 | 13.68 | 13.41 | 13.48 | 730,910 | -0.23(-1.68%) |
Aug 02, 2019 | 13.70 | 13.71 | 13.64 | 13.71 | 55,891 | -0.01(-0.05%) |
Aug 01, 2019 | 13.80 | 13.85 | 13.70 | 13.71 | 69,057 | -0.11(-0.81%) |
Jul 31, 2019 | 13.88 | 13.88 | 13.76 | 13.83 | 91,903 | -0.05(-0.37%) |
Jul 30, 2019 | 13.80 | 13.88 | 13.77 | 13.88 | 107,246 | +0.05(+0.38%) |
Jul 29, 2019 | 13.86 | 13.86 | 13.81 | 13.83 | 84,190 | -0.03(-0.21%) |
Jul 26, 2019 | 13.82 | 13.87 | 13.82 | 13.86 | 63,164 | +0.04(+0.27%) |
Jul 25, 2019 | 13.86 | 13.87 | 13.80 | 13.82 | 54,143 | -0.05(-0.37%) |
Jul 24, 2019 | 13.84 | 13.88 | 13.84 | 13.87 | 67,057 | +0.03(+0.21%) |
Jul 23, 2019 | 13.77 | 13.84 | 13.77 | 13.84 | 80,748 | +0.08(+0.59%) |
Jul 22, 2019 | 13.77 | 13.78 | 13.73 | 13.76 | 95,410 | -0.01(-0.11%) |
Jul 19, 2019 | 13.77 | 13.83 | 13.75 | 13.77 | 122,539 | -0.01(-0.11%) |
Jul 18, 2019 | 13.77 | 13.79 | 13.73 | 13.79 | 115,196 | +0.01(+0.11%) |
Jul 17, 2019 | 13.81 | 13.82 | 13.77 | 13.77 | 157,977 | -0.06(-0.43%) |
Jul 16, 2019 | 13.83 | 13.84 | 13.80 | 13.83 | 122,378 | -0.01(-0.05%) |
Jul 15, 2019 | 13.89 | 13.89 | 13.82 | 13.84 | 109,296 | +0.00(+0.00%) |
Jul 12, 2019 | 13.83 | 13.87 | 13.82 | 13.84 | 101,463 | +0.01(+0.11%) |
Jul 11, 2019 | 13.84 | 13.86 | 13.79 | 13.83 | 784,882 | +0.00(+0.00%) |
Jul 10, 2019 | 13.79 | 13.85 | 13.79 | 13.83 | 80,959 | +0.05(+0.38%) |
Jul 09, 2019 | 13.78 | 13.78 | 13.73 | 13.77 | 71,506 | -0.04(-0.27%) |
Jul 08, 2019 | 13.80 | 13.83 | 13.79 | 13.81 | 165,225 | -0.01(-0.11%) |
Jul 05, 2019 | 13.73 | 13.86 | 13.73 | 13.83 | 85,250 | +0.06(+0.43%) |
Jul 03, 2019 | 13.72 | 13.80 | 13.72 | 13.77 | 48,367 | +0.05(+0.38%) |
Jul 02, 2019 | 13.70 | 13.72 | 13.67 | 13.72 | 193,933 | +0.01(+0.05%) |