Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.834 | 8.919 | 8.768 | 8.893 | 110,577 | +0.01(+0.15%) |
Jun 29, 2020 | 8.688 | 8.926 | 8.503 | 8.880 | 379,566 | +0.24(+2.83%) |
Jun 26, 2020 | 8.886 | 8.886 | 8.550 | 8.635 | 139,094 | -0.31(-3.42%) |
Jun 25, 2020 | 8.536 | 8.952 | 8.464 | 8.941 | 158,673 | +0.29(+3.31%) |
Jun 24, 2020 | 8.906 | 8.924 | 8.391 | 8.655 | 485,624 | -0.40(-4.45%) |
Jun 23, 2020 | 9.005 | 9.058 | 8.913 | 9.058 | 145,128 | +0.22(+2.47%) |
Jun 22, 2020 | 8.840 | 8.867 | 8.688 | 8.840 | 220,051 | -0.06(-0.67%) |
Jun 19, 2020 | 9.190 | 9.190 | 8.828 | 8.900 | 103,677 | -0.13(-1.39%) |
Jun 18, 2020 | 8.986 | 9.157 | 8.873 | 9.025 | 115,750 | -0.04(-0.44%) |
Jun 17, 2020 | 9.270 | 9.288 | 9.029 | 9.065 | 127,665 | -0.15(-1.65%) |
Jun 16, 2020 | 9.554 | 9.554 | 9.071 | 9.217 | 257,982 | +0.15(+1.60%) |
Jun 15, 2020 | 8.576 | 9.197 | 8.470 | 9.071 | 265,121 | +0.05(+0.51%) |
Jun 12, 2020 | 8.873 | 9.052 | 8.631 | 9.025 | 576,960 | +0.61(+7.22%) |
Jun 11, 2020 | 8.510 | 8.840 | 8.292 | 8.417 | 576,969 | -0.77(-8.41%) |
Jun 10, 2020 | 9.646 | 9.646 | 8.906 | 9.190 | 1,233,355 | -0.42(-4.33%) |
Jun 09, 2020 | 9.950 | 10.09 | 9.541 | 9.607 | 557,598 | -0.57(-5.58%) |
Jun 08, 2020 | 9.679 | 10.25 | 9.679 | 10.17 | 820,708 | +0.93(+10.08%) |
Jun 05, 2020 | 9.752 | 10.06 | 9.187 | 9.243 | 929,766 | +0.28(+3.17%) |
Jun 04, 2020 | 8.543 | 9.038 | 8.457 | 8.959 | 585,410 | +0.41(+4.79%) |
Jun 03, 2020 | 8.160 | 8.622 | 8.160 | 8.550 | 358,003 | +0.49(+6.07%) |
Jun 02, 2020 | 8.140 | 8.226 | 8.021 | 8.061 | 132,410 | -0.01(-0.08%) |
Jun 01, 2020 | 7.763 | 8.138 | 7.757 | 8.067 | 925,837 | +0.28(+3.65%) |
May 29, 2020 | 7.948 | 7.989 | 7.770 | 7.783 | 223,095 | -0.25(-3.12%) |
May 28, 2020 | 8.226 | 8.259 | 7.995 | 8.034 | 1,062,650 | -0.17(-2.01%) |
May 27, 2020 | 8.166 | 8.246 | 7.869 | 8.199 | 167,364 | +0.19(+2.39%) |
May 26, 2020 | 7.928 | 8.074 | 7.915 | 8.008 | 264,610 | +0.29(+3.77%) |
May 22, 2020 | 7.658 | 7.717 | 7.466 | 7.717 | 117,753 | +0.07(+0.95%) |
May 21, 2020 | 7.691 | 7.701 | 7.509 | 7.644 | 127,203 | -0.03(-0.43%) |
May 20, 2020 | 7.479 | 7.730 | 7.479 | 7.677 | 145,446 | +0.29(+3.94%) |
May 19, 2020 | 7.340 | 7.578 | 7.221 | 7.387 | 691,953 | +0.03(+0.36%) |
May 18, 2020 | 7.169 | 7.406 | 7.122 | 7.360 | 246,870 | +0.48(+6.91%) |
May 15, 2020 | 6.898 | 7.003 | 6.825 | 6.885 | 97,925 | -0.11(-1.51%) |
May 14, 2020 | 6.594 | 6.990 | 6.343 | 6.990 | 137,983 | +0.28(+4.13%) |
May 13, 2020 | 7.017 | 7.017 | 6.554 | 6.713 | 284,215 | -0.37(-5.22%) |
May 12, 2020 | 7.406 | 7.412 | 7.083 | 7.083 | 142,610 | -0.25(-3.42%) |
May 11, 2020 | 7.591 | 7.591 | 7.333 | 7.334 | 191,358 | -0.30(-3.98%) |
May 08, 2020 | 7.539 | 7.664 | 7.516 | 7.638 | 168,910 | +0.21(+2.85%) |
May 07, 2020 | 7.413 | 7.585 | 7.334 | 7.426 | 167,347 | +0.11(+1.54%) |
May 06, 2020 | 7.625 | 7.677 | 7.288 | 7.314 | 111,237 | -0.19(-2.55%) |
May 05, 2020 | 7.565 | 7.740 | 7.479 | 7.506 | 721,645 | +0.17(+2.34%) |
May 04, 2020 | 7.241 | 7.360 | 7.070 | 7.334 | 463,315 | +0.01(+0.18%) |
May 01, 2020 | 7.340 | 7.400 | 7.192 | 7.321 | 201,149 | -0.22(-2.89%) |
Apr 30, 2020 | 7.922 | 7.922 | 7.462 | 7.539 | 294,716 | -0.36(-4.60%) |
Apr 29, 2020 | 7.671 | 8.067 | 7.599 | 7.902 | 1,122,072 | +0.45(+6.03%) |
Apr 28, 2020 | 7.268 | 7.545 | 7.122 | 7.453 | 215,816 | +0.40(+5.72%) |
Apr 27, 2020 | 6.898 | 7.136 | 6.792 | 7.050 | 260,414 | +0.17(+2.40%) |
Apr 24, 2020 | 6.990 | 6.990 | 6.673 | 6.885 | 189,192 | -0.07(-1.04%) |
Apr 23, 2020 | 6.964 | 7.228 | 6.924 | 6.957 | 254,849 | -0.04(-0.57%) |
Apr 22, 2020 | 7.268 | 7.294 | 6.838 | 6.997 | 480,584 | -0.11(-1.58%) |
Apr 21, 2020 | 6.739 | 7.109 | 6.680 | 7.109 | 177,321 | +0.22(+3.26%) |
Apr 20, 2020 | 7.010 | 7.129 | 6.785 | 6.885 | 157,551 | -0.38(-5.19%) |
Apr 17, 2020 | 7.136 | 7.314 | 6.904 | 7.261 | 278,491 | +0.57(+8.49%) |
Apr 16, 2020 | 6.937 | 7.030 | 6.653 | 6.693 | 508,937 | -0.20(-2.97%) |
Apr 15, 2020 | 6.964 | 7.036 | 6.772 | 6.898 | 268,833 | -0.43(-5.86%) |
Apr 14, 2020 | 7.638 | 7.763 | 7.155 | 7.327 | 461,666 | -0.09(-1.25%) |
Apr 13, 2020 | 7.763 | 7.763 | 7.040 | 7.420 | 506,563 | -0.17(-2.26%) |
Apr 09, 2020 | 7.565 | 8.298 | 7.221 | 7.591 | 1,021,789 | +0.71(+10.37%) |
Apr 08, 2020 | 6.330 | 6.931 | 6.330 | 6.878 | 499,317 | +1.06(+18.30%) |
Apr 07, 2020 | 5.946 | 6.323 | 5.764 | 5.814 | 576,956 | +0.34(+6.15%) |
Apr 06, 2020 | 5.405 | 5.831 | 5.300 | 5.477 | 371,075 | +0.55(+11.13%) |
Apr 03, 2020 | 5.477 | 5.477 | 4.730 | 4.929 | 443,618 | -0.52(-9.58%) |
Apr 02, 2020 | 5.695 | 5.781 | 5.451 | 5.451 | 235,533 | -0.13(-2.37%) |
Apr 01, 2020 | 6.065 | 6.065 | 5.537 | 5.583 | 705,782 | -0.78(-12.27%) |
Mar 31, 2020 | 6.727 | 6.825 | 6.243 | 6.364 | 465,474 | -0.45(-6.54%) |
Mar 30, 2020 | 7.382 | 7.382 | 6.587 | 6.809 | 317,242 | -0.75(-9.93%) |
Mar 27, 2020 | 7.745 | 7.891 | 7.369 | 7.560 | 757,711 | -0.18(-2.38%) |
Mar 26, 2020 | 6.937 | 8.559 | 6.937 | 7.745 | 990,614 | +1.44(+22.93%) |
Mar 25, 2020 | 5.454 | 6.778 | 5.454 | 6.300 | 793,956 | +1.13(+21.92%) |
Mar 24, 2020 | 5.982 | 6.013 | 5.117 | 5.167 | 701,416 | -0.60(-10.38%) |
Mar 23, 2020 | 6.510 | 6.571 | 5.594 | 5.766 | 830,103 | -0.74(-11.44%) |
Mar 20, 2020 | 6.828 | 7.490 | 6.415 | 6.510 | 735,241 | +0.10(+1.59%) |
Mar 19, 2020 | 6.230 | 6.809 | 5.420 | 6.408 | 703,011 | -0.18(-2.71%) |
Mar 18, 2020 | 7.567 | 7.567 | 4.327 | 6.587 | 884,926 | -1.76(-21.05%) |
Mar 17, 2020 | 9.336 | 9.400 | 8.185 | 8.343 | 415,091 | -0.99(-10.57%) |
Mar 16, 2020 | 10.07 | 10.60 | 9.317 | 9.329 | 274,974 | -1.58(-14.47%) |
Mar 13, 2020 | 11.22 | 11.65 | 10.22 | 10.91 | 261,160 | +0.37(+3.52%) |
Mar 12, 2020 | 11.62 | 11.75 | 10.50 | 10.54 | 351,641 | -2.29(-17.83%) |
Mar 11, 2020 | 13.37 | 13.37 | 12.66 | 12.82 | 192,061 | -0.78(-5.74%) |
Mar 10, 2020 | 13.80 | 13.82 | 13.16 | 13.61 | 297,734 | +0.22(+1.66%) |
Mar 09, 2020 | 14.00 | 14.04 | 13.36 | 13.38 | 231,796 | -1.27(-8.64%) |
Mar 06, 2020 | 14.63 | 14.76 | 14.21 | 14.65 | 183,849 | -0.33(-2.21%) |
Mar 05, 2020 | 15.15 | 15.16 | 14.88 | 14.98 | 148,283 | -0.41(-2.68%) |
Mar 04, 2020 | 15.27 | 15.45 | 15.18 | 15.39 | 146,463 | +0.33(+2.20%) |
Mar 03, 2020 | 15.29 | 15.60 | 14.89 | 15.06 | 303,152 | -0.25(-1.66%) |
Mar 02, 2020 | 14.50 | 15.32 | 14.50 | 15.32 | 193,865 | +0.92(+6.36%) |
Feb 28, 2020 | 14.32 | 14.60 | 14.05 | 14.40 | 1,273,590 | -0.45(-3.04%) |
Feb 27, 2020 | 15.41 | 15.41 | 14.77 | 14.85 | 331,319 | -0.71(-4.58%) |
Feb 26, 2020 | 15.65 | 15.88 | 15.57 | 15.57 | 128,927 | -0.10(-0.61%) |
Feb 25, 2020 | 16.13 | 16.13 | 15.54 | 15.66 | 176,649 | -0.45(-2.80%) |
Feb 24, 2020 | 16.16 | 16.20 | 16.00 | 16.11 | 155,884 | -0.26(-1.59%) |
Feb 21, 2020 | 16.51 | 16.51 | 16.29 | 16.37 | 162,950 | -0.13(-0.77%) |
Feb 20, 2020 | 16.42 | 16.50 | 16.37 | 16.50 | 100,826 | +0.12(+0.74%) |
Feb 19, 2020 | 16.43 | 16.44 | 16.38 | 16.38 | 152,174 | +0.01(+0.04%) |
Feb 18, 2020 | 16.31 | 16.38 | 16.25 | 16.37 | 160,766 | +0.06(+0.35%) |
Feb 14, 2020 | 16.25 | 16.32 | 16.22 | 16.32 | 69,768 | +0.04(+0.23%) |
Feb 13, 2020 | 16.15 | 16.29 | 16.15 | 16.28 | 168,767 | +0.11(+0.71%) |
Feb 12, 2020 | 16.09 | 16.20 | 16.08 | 16.16 | 93,411 | +0.15(+0.91%) |
Feb 11, 2020 | 16.06 | 16.09 | 16.01 | 16.02 | 115,284 | -0.04(-0.28%) |
Feb 10, 2020 | 16.11 | 16.11 | 16.02 | 16.06 | 105,422 | -0.01(-0.04%) |
Feb 07, 2020 | 16.14 | 16.14 | 16.07 | 16.07 | 58,140 | -0.06(-0.39%) |
Feb 06, 2020 | 16.06 | 16.18 | 16.06 | 16.13 | 124,085 | +0.08(+0.48%) |
Feb 05, 2020 | 15.97 | 16.07 | 15.97 | 16.06 | 69,144 | +0.13(+0.80%) |
Feb 04, 2020 | 15.95 | 15.97 | 15.85 | 15.93 | 98,794 | +0.06(+0.36%) |
Feb 03, 2020 | 15.81 | 15.92 | 15.81 | 15.87 | 116,848 | +0.06(+0.40%) |
Jan 31, 2020 | 15.85 | 15.90 | 15.76 | 15.81 | 145,036 | -0.06(-0.36%) |
Jan 30, 2020 | 15.88 | 15.88 | 15.80 | 15.87 | 79,143 | -0.01(-0.08%) |
Jan 29, 2020 | 15.78 | 15.88 | 15.78 | 15.88 | 95,212 | +0.13(+0.80%) |
Jan 28, 2020 | 15.67 | 15.78 | 15.67 | 15.75 | 45,597 | +0.12(+0.74%) |
Jan 27, 2020 | 15.64 | 15.66 | 15.59 | 15.64 | 82,018 | -0.09(-0.57%) |
Jan 24, 2020 | 15.86 | 15.86 | 15.66 | 15.73 | 85,482 | -0.08(-0.52%) |
Jan 23, 2020 | 15.76 | 15.81 | 15.74 | 15.81 | 137,378 | +0.03(+0.20%) |
Jan 22, 2020 | 15.80 | 15.83 | 15.74 | 15.78 | 90,020 | +0.03(+0.20%) |
Jan 21, 2020 | 15.73 | 15.77 | 15.69 | 15.74 | 96,921 | +0.04(+0.24%) |
Jan 17, 2020 | 15.71 | 15.72 | 15.66 | 15.71 | 52,012 | +0.02(+0.14%) |
Jan 16, 2020 | 15.66 | 15.70 | 15.66 | 15.68 | 151,928 | +0.08(+0.48%) |
Jan 15, 2020 | 15.59 | 15.68 | 15.59 | 15.61 | 67,241 | +0.02(+0.15%) |
Jan 14, 2020 | 15.53 | 15.59 | 15.53 | 15.59 | 59,666 | +0.05(+0.31%) |
Jan 13, 2020 | 15.48 | 15.54 | 15.47 | 15.54 | 69,372 | +0.08(+0.55%) |
Jan 10, 2020 | 15.37 | 15.45 | 15.37 | 15.45 | 94,596 | +0.08(+0.54%) |
Jan 09, 2020 | 15.38 | 15.43 | 15.35 | 15.37 | 75,907 | +0.04(+0.29%) |
Jan 08, 2020 | 15.39 | 15.40 | 15.32 | 15.32 | 71,960 | -0.03(-0.21%) |
Jan 07, 2020 | 15.33 | 15.39 | 15.27 | 15.36 | 164,627 | +0.03(+0.17%) |
Jan 06, 2020 | 15.26 | 15.36 | 15.26 | 15.33 | 66,297 | +0.03(+0.21%) |
Jan 03, 2020 | 15.24 | 15.34 | 15.24 | 15.30 | 136,237 | +0.04(+0.29%) |
Jan 02, 2020 | 15.28 | 15.29 | 15.17 | 15.25 | 190,862 | -0.01(-0.04%) |
Dec 31, 2019 | 15.27 | 15.36 | 15.26 | 15.26 | 68,511 | -0.01(-0.04%) |
Dec 30, 2019 | 15.46 | 15.46 | 15.26 | 15.27 | 77,961 | -0.15(-0.95%) |
Dec 27, 2019 | 15.40 | 15.43 | 15.36 | 15.41 | 54,190 | +0.04(+0.24%) |
Dec 26, 2019 | 15.31 | 15.38 | 15.31 | 15.38 | 58,562 | +0.09(+0.61%) |
Dec 24, 2019 | 15.23 | 15.28 | 15.20 | 15.28 | 53,545 | +0.07(+0.44%) |
Dec 23, 2019 | 15.25 | 15.25 | 15.20 | 15.22 | 198,501 | -0.01(-0.04%) |
Dec 20, 2019 | 15.18 | 15.27 | 15.17 | 15.22 | 80,801 | +0.04(+0.24%) |
Dec 19, 2019 | 15.12 | 15.22 | 15.12 | 15.18 | 40,241 | +0.06(+0.40%) |
Dec 18, 2019 | 15.12 | 15.14 | 15.06 | 15.12 | 70,545 | +0.02(+0.14%) |
Dec 17, 2019 | 14.94 | 15.12 | 14.93 | 15.10 | 41,286 | +0.17(+1.11%) |
Dec 16, 2019 | 14.98 | 15.00 | 14.92 | 14.94 | 89,670 | +0.02(+0.12%) |
Dec 13, 2019 | 14.84 | 14.92 | 14.84 | 14.92 | 23,224 | +0.07(+0.47%) |
Dec 12, 2019 | 14.82 | 14.92 | 14.82 | 14.85 | 48,750 | +0.01(+0.09%) |
Dec 11, 2019 | 14.84 | 14.86 | 14.82 | 14.84 | 93,931 | -0.03(-0.22%) |
Dec 10, 2019 | 14.91 | 14.92 | 14.86 | 14.87 | 45,921 | -0.07(-0.50%) |
Dec 09, 2019 | 14.92 | 14.96 | 14.92 | 14.94 | 23,074 | +0.03(+0.21%) |
Dec 06, 2019 | 14.84 | 14.92 | 14.84 | 14.91 | 32,417 | +0.12(+0.80%) |
Dec 05, 2019 | 14.85 | 14.85 | 14.78 | 14.79 | 21,392 | -0.04(-0.25%) |
Dec 04, 2019 | 14.80 | 14.85 | 14.80 | 14.83 | 65,881 | +0.04(+0.25%) |
Dec 03, 2019 | 14.76 | 14.79 | 14.73 | 14.79 | 45,756 | -0.01(-0.04%) |
Dec 02, 2019 | 14.78 | 14.86 | 14.77 | 14.80 | 175,981 | +0.03(+0.21%) |
Nov 29, 2019 | 14.73 | 14.79 | 14.73 | 14.77 | 16,289 | +0.03(+0.21%) |
Nov 27, 2019 | 14.70 | 14.74 | 14.69 | 14.74 | 121,121 | +0.08(+0.55%) |
Nov 26, 2019 | 14.66 | 14.69 | 14.62 | 14.66 | 43,407 | -0.01(-0.08%) |
Nov 25, 2019 | 14.55 | 14.68 | 14.55 | 14.67 | 30,519 | +0.12(+0.81%) |
Nov 22, 2019 | 14.55 | 14.58 | 14.51 | 14.55 | 48,868 | +0.01(+0.04%) |
Nov 21, 2019 | 14.63 | 14.63 | 14.51 | 14.55 | 72,968 | -0.08(-0.55%) |
Nov 20, 2019 | 14.58 | 14.65 | 14.54 | 14.63 | 73,095 | +0.02(+0.13%) |
Nov 19, 2019 | 14.66 | 14.66 | 14.61 | 14.61 | 32,544 | +0.01(+0.04%) |
Nov 18, 2019 | 14.55 | 14.66 | 14.55 | 14.60 | 48,330 | +0.05(+0.32%) |
Nov 15, 2019 | 14.52 | 14.56 | 14.50 | 14.56 | 83,865 | +0.03(+0.19%) |
Nov 14, 2019 | 14.54 | 14.59 | 14.49 | 14.53 | 83,464 | -0.04(-0.30%) |
Nov 13, 2019 | 14.55 | 14.58 | 14.54 | 14.57 | 84,948 | -0.02(-0.17%) |
Nov 12, 2019 | 14.61 | 14.65 | 14.60 | 14.60 | 26,617 | -0.01(-0.08%) |
Nov 11, 2019 | 14.63 | 14.66 | 14.58 | 14.61 | 54,922 | -0.03(-0.21%) |
Nov 08, 2019 | 14.66 | 14.66 | 14.58 | 14.64 | 81,285 | -0.01(-0.08%) |
Nov 07, 2019 | 14.65 | 14.66 | 14.61 | 14.65 | 28,975 | +0.07(+0.47%) |
Nov 06, 2019 | 14.52 | 14.62 | 14.48 | 14.58 | 30,898 | +0.05(+0.34%) |
Nov 05, 2019 | 14.61 | 14.61 | 14.50 | 14.53 | 77,359 | -0.07(-0.51%) |
Nov 04, 2019 | 14.66 | 14.69 | 14.57 | 14.61 | 84,509 | -0.02(-0.10%) |
Nov 01, 2019 | 14.62 | 14.69 | 14.59 | 14.62 | 79,188 | +0.03(+0.23%) |
Oct 31, 2019 | 14.59 | 14.59 | 14.49 | 14.59 | 33,288 | +0.09(+0.60%) |
Oct 30, 2019 | 14.50 | 14.50 | 14.44 | 14.50 | 38,363 | -0.02(-0.13%) |
Oct 29, 2019 | 14.43 | 14.55 | 14.43 | 14.52 | 58,788 | +0.08(+0.56%) |
Oct 28, 2019 | 14.40 | 14.48 | 14.40 | 14.44 | 65,205 | +0.06(+0.39%) |
Oct 25, 2019 | 14.44 | 14.48 | 14.38 | 14.38 | 25,482 | -0.07(-0.47%) |
Oct 24, 2019 | 14.55 | 14.56 | 14.44 | 14.45 | 43,669 | -0.14(-0.95%) |
Oct 23, 2019 | 14.55 | 14.61 | 14.53 | 14.59 | 75,184 | +0.04(+0.27%) |
Oct 22, 2019 | 14.56 | 14.56 | 14.46 | 14.55 | 52,561 | -0.01(-0.09%) |
Oct 21, 2019 | 14.45 | 14.56 | 14.45 | 14.56 | 475,297 | +0.14(+0.99%) |
Oct 18, 2019 | 14.35 | 14.44 | 14.35 | 14.42 | 42,094 | +0.07(+0.51%) |
Oct 17, 2019 | 14.32 | 14.35 | 14.29 | 14.35 | 25,364 | +0.06(+0.44%) |
Oct 16, 2019 | 14.26 | 14.29 | 14.24 | 14.29 | 34,162 | +0.04(+0.30%) |
Oct 15, 2019 | 14.22 | 14.35 | 14.22 | 14.24 | 34,967 | +0.05(+0.35%) |
Oct 14, 2019 | 14.24 | 14.24 | 14.18 | 14.19 | 30,777 | -0.08(-0.56%) |
Oct 11, 2019 | 14.27 | 14.32 | 14.27 | 14.27 | 56,286 | +0.07(+0.52%) |
Oct 10, 2019 | 14.14 | 14.22 | 14.14 | 14.20 | 29,435 | +0.08(+0.55%) |
Oct 09, 2019 | 14.11 | 14.16 | 14.08 | 14.12 | 24,835 | +0.08(+0.60%) |
Oct 08, 2019 | 14.06 | 14.12 | 14.04 | 14.04 | 82,290 | -0.09(-0.61%) |
Oct 07, 2019 | 14.11 | 14.17 | 14.09 | 14.12 | 64,254 | +0.03(+0.22%) |
Oct 04, 2019 | 14.01 | 14.10 | 14.01 | 14.09 | 50,642 | +0.08(+0.58%) |
Oct 03, 2019 | 13.94 | 14.08 | 13.91 | 14.01 | 70,989 | +0.04(+0.27%) |
Oct 02, 2019 | 14.07 | 14.07 | 13.86 | 13.98 | 75,587 | -0.11(-0.79%) |
Oct 01, 2019 | 14.29 | 14.29 | 14.02 | 14.09 | 45,408 | -0.11(-0.77%) |
Sep 30, 2019 | 14.17 | 14.25 | 14.14 | 14.20 | 99,845 | +0.02(+0.17%) |
Sep 27, 2019 | 14.27 | 14.28 | 14.16 | 14.17 | 62,480 | -0.09(-0.60%) |
Sep 26, 2019 | 14.22 | 14.27 | 14.21 | 14.26 | 48,383 | +0.02(+0.17%) |
Sep 25, 2019 | 14.12 | 14.26 | 14.12 | 14.23 | 32,647 | +0.12(+0.85%) |
Sep 24, 2019 | 14.20 | 14.26 | 14.09 | 14.11 | 105,184 | -0.09(-0.63%) |
Sep 23, 2019 | 14.15 | 14.22 | 14.14 | 14.20 | 174,309 | +0.05(+0.34%) |
Sep 20, 2019 | 14.10 | 14.17 | 14.08 | 14.15 | 54,608 | +0.05(+0.39%) |
Sep 19, 2019 | 14.03 | 14.14 | 14.02 | 14.10 | 64,854 | +0.09(+0.65%) |
Sep 18, 2019 | 14.00 | 14.01 | 13.95 | 14.01 | 54,872 | +0.03(+0.22%) |
Sep 17, 2019 | 13.93 | 13.98 | 13.89 | 13.98 | 25,311 | +0.07(+0.48%) |
Sep 16, 2019 | 13.90 | 13.95 | 13.84 | 13.91 | 331,075 | +0.01(+0.04%) |
Sep 13, 2019 | 13.87 | 13.97 | 13.87 | 13.90 | 40,669 | +0.02(+0.13%) |
Sep 12, 2019 | 13.93 | 13.93 | 13.84 | 13.89 | 33,654 | +0.00(+0.00%) |
Sep 11, 2019 | 13.82 | 13.91 | 13.81 | 13.88 | 191,505 | +0.07(+0.49%) |
Sep 10, 2019 | 13.70 | 13.82 | 13.66 | 13.82 | 60,199 | +0.14(+1.01%) |
Sep 09, 2019 | 13.59 | 13.68 | 13.58 | 13.68 | 32,125 | +0.12(+0.87%) |
Sep 06, 2019 | 13.56 | 13.59 | 13.51 | 13.56 | 25,582 | +0.04(+0.32%) |
Sep 05, 2019 | 13.47 | 13.60 | 13.45 | 13.52 | 112,972 | +0.08(+0.59%) |
Sep 04, 2019 | 13.44 | 13.48 | 13.40 | 13.44 | 58,437 | +0.06(+0.46%) |
Sep 03, 2019 | 13.33 | 13.38 | 13.26 | 13.38 | 58,395 | +0.02(+0.18%) |
Aug 30, 2019 | 13.42 | 13.43 | 13.35 | 13.35 | 107,249 | -0.03(-0.23%) |
Aug 29, 2019 | 13.39 | 13.39 | 13.27 | 13.38 | 145,313 | +0.03(+0.23%) |
Aug 28, 2019 | 13.42 | 13.42 | 13.30 | 13.35 | 440,488 | -0.08(-0.59%) |
Aug 27, 2019 | 13.71 | 13.71 | 13.42 | 13.43 | 76,791 | -0.24(-1.74%) |
Aug 26, 2019 | 13.62 | 13.71 | 13.62 | 13.67 | 164,596 | +0.04(+0.31%) |
Aug 23, 2019 | 13.78 | 13.83 | 13.61 | 13.63 | 35,257 | -0.15(-1.11%) |
Aug 22, 2019 | 13.78 | 13.83 | 13.76 | 13.78 | 56,527 | +0.00(+0.00%) |
Aug 21, 2019 | 13.88 | 13.88 | 13.78 | 13.78 | 72,685 | -0.07(-0.48%) |
Aug 20, 2019 | 13.92 | 13.92 | 13.82 | 13.85 | 51,299 | -0.04(-0.31%) |
Aug 19, 2019 | 13.90 | 13.90 | 13.78 | 13.89 | 117,844 | +0.12(+0.89%) |
Aug 16, 2019 | 13.71 | 13.83 | 13.71 | 13.77 | 79,863 | +0.13(+0.98%) |
Aug 15, 2019 | 13.66 | 13.74 | 13.60 | 13.63 | 100,411 | +0.02(+0.13%) |
Aug 14, 2019 | 13.90 | 13.92 | 13.62 | 13.62 | 106,727 | -0.40(-2.87%) |
Aug 13, 2019 | 14.08 | 14.09 | 13.98 | 14.02 | 92,077 | +0.01(+0.04%) |
Aug 12, 2019 | 14.16 | 14.16 | 14.01 | 14.01 | 49,413 | -0.16(-1.16%) |
Aug 09, 2019 | 14.29 | 14.29 | 14.15 | 14.18 | 51,492 | -0.15(-1.02%) |
Aug 08, 2019 | 14.13 | 14.34 | 14.10 | 14.32 | 33,304 | +0.20(+1.38%) |
Aug 07, 2019 | 13.99 | 14.15 | 13.88 | 14.13 | 63,655 | +0.12(+0.87%) |
Aug 06, 2019 | 13.85 | 14.02 | 13.85 | 14.01 | 56,332 | +0.15(+1.06%) |
Aug 05, 2019 | 14.10 | 14.10 | 13.76 | 13.86 | 182,071 | -0.34(-2.40%) |
Aug 02, 2019 | 14.12 | 14.20 | 14.04 | 14.20 | 80,355 | +0.05(+0.34%) |
Aug 01, 2019 | 14.20 | 14.26 | 14.14 | 14.15 | 91,417 | -0.02(-0.17%) |
Jul 31, 2019 | 14.29 | 14.39 | 14.18 | 14.18 | 81,748 | -0.15(-1.02%) |
Jul 30, 2019 | 14.24 | 14.33 | 14.24 | 14.32 | 41,313 | +0.04(+0.26%) |
Jul 29, 2019 | 14.28 | 14.30 | 14.26 | 14.29 | 49,633 | +0.02(+0.17%) |
Jul 26, 2019 | 14.21 | 14.26 | 14.19 | 14.26 | 32,470 | +0.08(+0.56%) |
Jul 25, 2019 | 14.25 | 14.25 | 14.12 | 14.18 | 39,341 | -0.07(-0.47%) |
Jul 24, 2019 | 14.25 | 14.25 | 14.15 | 14.25 | 69,448 | +0.04(+0.30%) |
Jul 23, 2019 | 14.21 | 14.27 | 14.20 | 14.21 | 35,662 | +0.01(+0.04%) |
Jul 22, 2019 | 14.22 | 14.22 | 14.12 | 14.20 | 90,005 | +0.07(+0.47%) |
Jul 19, 2019 | 14.18 | 14.20 | 14.13 | 14.13 | 67,235 | -0.04(-0.26%) |
Jul 18, 2019 | 14.16 | 14.18 | 14.11 | 14.17 | 29,042 | +0.01(+0.08%) |
Jul 17, 2019 | 14.17 | 14.23 | 14.13 | 14.16 | 76,809 | -0.05(-0.34%) |
Jul 16, 2019 | 14.22 | 14.24 | 14.17 | 14.21 | 33,667 | +0.00(+0.00%) |
Jul 15, 2019 | 14.21 | 14.22 | 14.17 | 14.21 | 95,094 | +0.02(+0.13%) |
Jul 12, 2019 | 14.13 | 14.20 | 14.12 | 14.19 | 60,676 | +0.09(+0.65%) |
Jul 11, 2019 | 14.11 | 14.15 | 14.10 | 14.10 | 63,295 | -0.01(-0.09%) |
Jul 10, 2019 | 14.10 | 14.15 | 14.08 | 14.11 | 89,877 | +0.01(+0.09%) |
Jul 09, 2019 | 14.13 | 14.13 | 14.01 | 14.10 | 148,114 | +0.02(+0.17%) |
Jul 08, 2019 | 14.13 | 14.13 | 14.04 | 14.07 | 81,399 | +0.04(+0.26%) |
Jul 05, 2019 | 13.91 | 14.05 | 13.91 | 14.04 | 80,027 | +0.04(+0.26%) |
Jul 03, 2019 | 13.87 | 14.00 | 13.87 | 14.00 | 59,856 | +0.13(+0.92%) |
Jul 02, 2019 | 13.94 | 13.95 | 13.83 | 13.87 | 59,141 | -0.06(-0.44%) |