Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.66 | 17.24 | 14.55 | 16.66 | 254,839 | +1.87(+12.64%) |
Jul 30, 2020 | 15.06 | 15.26 | 14.47 | 14.79 | 101,035 | -0.18(-1.21%) |
Jul 29, 2020 | 15.57 | 15.99 | 14.07 | 14.97 | 303,230 | +2.84(+23.40%) |
Jul 28, 2020 | 11.72 | 12.34 | 11.72 | 12.13 | 23,553 | +0.23(+1.96%) |
Jul 27, 2020 | 12.12 | 12.25 | 11.72 | 11.90 | 36,533 | -0.10(-0.86%) |
Jul 24, 2020 | 12.28 | 12.31 | 11.72 | 12.00 | 24,385 | -0.24(-1.98%) |
Jul 23, 2020 | 12.18 | 12.46 | 12.03 | 12.24 | 17,715 | +0.04(+0.35%) |
Jul 22, 2020 | 12.02 | 12.50 | 12.02 | 12.20 | 17,346 | +0.07(+0.57%) |
Jul 21, 2020 | 12.05 | 12.37 | 11.95 | 12.13 | 20,708 | +0.30(+2.56%) |
Jul 20, 2020 | 12.29 | 12.39 | 11.77 | 11.83 | 25,975 | -0.43(-3.53%) |
Jul 17, 2020 | 12.37 | 12.76 | 12.26 | 12.26 | 31,435 | -0.22(-1.73%) |
Jul 16, 2020 | 12.69 | 12.84 | 12.20 | 12.48 | 33,298 | -0.22(-1.77%) |
Jul 15, 2020 | 12.55 | 12.74 | 12.32 | 12.70 | 70,640 | +0.55(+4.56%) |
Jul 14, 2020 | 11.85 | 12.19 | 11.62 | 12.15 | 31,264 | +0.45(+3.85%) |
Jul 13, 2020 | 11.57 | 11.91 | 11.37 | 11.70 | 26,784 | +0.35(+3.05%) |
Jul 10, 2020 | 10.63 | 11.44 | 10.63 | 11.35 | 29,471 | +0.75(+7.10%) |
Jul 09, 2020 | 11.26 | 11.29 | 10.43 | 10.60 | 36,407 | -0.71(-6.27%) |
Jul 08, 2020 | 11.09 | 11.48 | 10.96 | 11.31 | 29,844 | +0.26(+2.35%) |
Jul 07, 2020 | 11.85 | 12.20 | 10.99 | 11.05 | 41,062 | -0.98(-8.13%) |
Jul 06, 2020 | 11.68 | 12.21 | 11.68 | 12.03 | 57,962 | +0.32(+2.73%) |
Jul 02, 2020 | 11.22 | 11.80 | 11.05 | 11.71 | 71,771 | +0.80(+7.30%) |
Jul 01, 2020 | 11.67 | 11.86 | 10.80 | 10.91 | 63,403 | -0.68(-5.90%) |
Jun 30, 2020 | 11.38 | 11.70 | 11.27 | 11.59 | 52,451 | +0.09(+0.75%) |
Jun 29, 2020 | 12.07 | 12.34 | 11.32 | 11.51 | 109,600 | -0.80(-6.54%) |
Jun 26, 2020 | 10.11 | 12.47 | 9.786 | 12.31 | 163,420 | +1.99(+19.28%) |
Jun 25, 2020 | 9.821 | 10.32 | 9.734 | 10.32 | 18,854 | +0.39(+3.92%) |
Jun 24, 2020 | 10.16 | 10.35 | 9.500 | 9.933 | 29,859 | -0.23(-2.22%) |
Jun 23, 2020 | 10.15 | 10.28 | 9.976 | 10.16 | 13,473 | +0.22(+2.18%) |
Jun 22, 2020 | 9.674 | 10.00 | 9.639 | 9.942 | 35,349 | +0.47(+4.93%) |
Jun 19, 2020 | 9.821 | 9.821 | 9.349 | 9.475 | 51,661 | -0.21(-2.14%) |
Jun 18, 2020 | 9.699 | 10.27 | 9.518 | 9.682 | 23,296 | -0.17(-1.76%) |
Jun 17, 2020 | 9.890 | 10.02 | 9.821 | 9.855 | 30,238 | -0.22(-2.23%) |
Jun 16, 2020 | 10.82 | 10.95 | 10.00 | 10.08 | 32,065 | -0.39(-3.72%) |
Jun 15, 2020 | 9.717 | 10.53 | 9.717 | 10.47 | 48,510 | +0.35(+3.42%) |
Jun 12, 2020 | 10.15 | 10.35 | 9.565 | 10.12 | 40,450 | +0.46(+4.74%) |
Jun 11, 2020 | 9.587 | 9.781 | 9.483 | 9.665 | 51,450 | -0.29(-2.87%) |
Jun 10, 2020 | 9.682 | 10.10 | 9.535 | 9.950 | 23,694 | +0.15(+1.50%) |
Jun 09, 2020 | 9.881 | 9.916 | 9.587 | 9.803 | 21,581 | -0.33(-3.25%) |
Jun 08, 2020 | 10.08 | 10.30 | 10.03 | 10.13 | 33,951 | +0.30(+3.08%) |
Jun 05, 2020 | 9.258 | 10.16 | 9.258 | 9.829 | 43,686 | +0.92(+10.29%) |
Jun 04, 2020 | 9.172 | 9.241 | 8.479 | 8.912 | 35,224 | -0.44(-4.72%) |
Jun 03, 2020 | 8.687 | 9.492 | 8.644 | 9.353 | 42,884 | +0.90(+10.64%) |
Jun 02, 2020 | 8.696 | 9.007 | 8.272 | 8.454 | 25,607 | -0.13(-1.56%) |
Jun 01, 2020 | 8.774 | 8.955 | 8.497 | 8.588 | 30,573 | -0.07(-0.85%) |
May 29, 2020 | 9.189 | 9.743 | 8.462 | 8.661 | 43,455 | -0.65(-6.97%) |
May 28, 2020 | 10.06 | 10.08 | 9.306 | 9.310 | 40,169 | -0.52(-5.28%) |
May 27, 2020 | 9.059 | 9.976 | 8.873 | 9.829 | 51,588 | +0.94(+10.61%) |
May 26, 2020 | 8.644 | 9.042 | 8.445 | 8.886 | 32,847 | +0.62(+7.54%) |
May 22, 2020 | 8.168 | 8.263 | 7.921 | 8.263 | 39,294 | +0.16(+1.92%) |
May 21, 2020 | 7.528 | 8.177 | 7.242 | 8.107 | 80,793 | +0.35(+4.58%) |
May 20, 2020 | 7.277 | 7.770 | 7.277 | 7.753 | 68,903 | +0.57(+7.95%) |
May 19, 2020 | 7.727 | 7.753 | 7.182 | 7.182 | 19,263 | -0.67(-8.59%) |
May 18, 2020 | 7.675 | 8.116 | 7.571 | 7.856 | 36,844 | +0.53(+7.20%) |
May 15, 2020 | 6.861 | 7.363 | 6.861 | 7.329 | 43,339 | +0.51(+7.49%) |
May 14, 2020 | 6.784 | 6.905 | 6.498 | 6.818 | 53,442 | -0.14(-1.99%) |
May 13, 2020 | 7.234 | 7.234 | 6.922 | 6.957 | 43,962 | -0.38(-5.19%) |
May 12, 2020 | 7.787 | 7.787 | 7.103 | 7.337 | 84,145 | -0.45(-5.78%) |
May 11, 2020 | 7.891 | 8.177 | 7.580 | 7.787 | 31,522 | -0.25(-3.12%) |
May 08, 2020 | 8.203 | 8.203 | 7.874 | 8.038 | 33,169 | +0.03(+0.32%) |
May 07, 2020 | 7.597 | 8.030 | 7.597 | 8.012 | 38,165 | +0.64(+8.69%) |
May 06, 2020 | 7.450 | 7.675 | 7.242 | 7.372 | 40,518 | -0.07(-0.93%) |
May 05, 2020 | 8.177 | 8.246 | 7.346 | 7.441 | 38,702 | -0.52(-6.52%) |
May 04, 2020 | 7.337 | 8.030 | 7.277 | 7.960 | 80,182 | +0.50(+6.73%) |
May 01, 2020 | 7.363 | 7.554 | 7.060 | 7.458 | 78,011 | -0.09(-1.15%) |
Apr 30, 2020 | 7.787 | 7.787 | 7.202 | 7.545 | 52,951 | +0.03(+0.35%) |
Apr 29, 2020 | 6.853 | 7.536 | 6.853 | 7.519 | 72,392 | +1.01(+15.56%) |
Apr 28, 2020 | 6.723 | 7.052 | 6.507 | 6.507 | 51,461 | +0.06(+0.94%) |
Apr 27, 2020 | 6.083 | 6.559 | 6.083 | 6.446 | 41,608 | +0.35(+5.67%) |
Apr 24, 2020 | 5.970 | 6.152 | 5.819 | 6.100 | 28,546 | +0.29(+4.91%) |
Apr 23, 2020 | 5.650 | 6.039 | 5.538 | 5.814 | 30,329 | +0.08(+1.36%) |
Apr 22, 2020 | 6.091 | 6.100 | 5.581 | 5.737 | 33,810 | -0.27(-4.47%) |
Apr 21, 2020 | 5.590 | 6.048 | 5.590 | 6.005 | 22,977 | +0.23(+4.05%) |
Apr 20, 2020 | 6.273 | 6.273 | 5.676 | 5.771 | 47,856 | -0.56(-8.88%) |
Apr 17, 2020 | 6.213 | 6.602 | 6.013 | 6.334 | 56,399 | +0.23(+3.83%) |
Apr 16, 2020 | 6.412 | 6.412 | 5.858 | 6.100 | 49,777 | -0.39(-6.00%) |
Apr 15, 2020 | 6.636 | 6.749 | 6.351 | 6.489 | 27,122 | -0.61(-8.65%) |
Apr 14, 2020 | 7.337 | 7.562 | 6.818 | 7.104 | 38,014 | -0.03(-0.36%) |
Apr 13, 2020 | 7.632 | 7.952 | 6.957 | 7.130 | 25,841 | -0.50(-6.58%) |
Apr 09, 2020 | 7.683 | 8.056 | 7.493 | 7.632 | 27,390 | +0.28(+3.76%) |
Apr 08, 2020 | 6.835 | 7.671 | 6.758 | 7.355 | 43,394 | +0.75(+11.40%) |
Apr 07, 2020 | 7.666 | 7.839 | 6.593 | 6.602 | 51,322 | -0.77(-10.45%) |
Apr 06, 2020 | 6.732 | 7.580 | 6.732 | 7.372 | 59,641 | +0.80(+12.11%) |
Apr 03, 2020 | 6.420 | 6.896 | 6.150 | 6.576 | 81,710 | +0.11(+1.74%) |
Apr 02, 2020 | 6.187 | 6.775 | 5.849 | 6.463 | 53,797 | +0.54(+9.05%) |
Apr 01, 2020 | 6.801 | 6.965 | 5.763 | 5.927 | 70,513 | -1.39(-19.03%) |
Mar 31, 2020 | 7.441 | 7.926 | 6.792 | 7.320 | 75,412 | -0.47(-6.00%) |
Mar 30, 2020 | 7.433 | 7.787 | 7.234 | 7.787 | 28,931 | +0.39(+5.26%) |
Mar 27, 2020 | 7.528 | 8.107 | 7.393 | 7.398 | 42,646 | -0.70(-8.65%) |
Mar 26, 2020 | 7.701 | 8.099 | 7.268 | 8.099 | 124,850 | +0.33(+4.23%) |
Mar 25, 2020 | 7.917 | 7.917 | 6.334 | 7.770 | 69,720 | -0.15(-1.86%) |
Mar 24, 2020 | 7.268 | 7.917 | 6.187 | 7.917 | 153,621 | +1.43(+22.00%) |
Mar 23, 2020 | 6.810 | 7.078 | 5.278 | 6.489 | 58,987 | -0.48(-6.95%) |
Mar 20, 2020 | 7.190 | 7.216 | 6.879 | 6.974 | 83,097 | -0.40(-5.40%) |
Mar 19, 2020 | 7.069 | 8.523 | 6.922 | 7.372 | 37,006 | +0.29(+4.16%) |
Mar 18, 2020 | 8.263 | 9.176 | 6.922 | 7.078 | 101,948 | -2.65(-27.22%) |
Mar 17, 2020 | 8.064 | 9.725 | 6.990 | 9.725 | 54,352 | +2.53(+35.10%) |
Mar 16, 2020 | 8.133 | 8.133 | 6.931 | 7.199 | 35,516 | -1.04(-12.61%) |
Mar 13, 2020 | 8.531 | 9.007 | 7.796 | 8.237 | 41,028 | +0.28(+3.48%) |
Mar 12, 2020 | 8.955 | 9.855 | 7.476 | 7.960 | 62,506 | -2.75(-25.69%) |
Mar 11, 2020 | 9.301 | 10.71 | 8.540 | 10.71 | 38,159 | +1.12(+11.73%) |
Mar 10, 2020 | 9.362 | 9.665 | 8.895 | 9.587 | 38,609 | +0.42(+4.53%) |
Mar 09, 2020 | 9.198 | 9.647 | 9.102 | 9.172 | 25,085 | -0.74(-7.50%) |
Mar 06, 2020 | 10.19 | 10.61 | 9.795 | 9.916 | 37,908 | -0.85(-7.88%) |
Mar 05, 2020 | 11.01 | 11.04 | 10.41 | 10.76 | 54,737 | -0.71(-6.18%) |
Mar 04, 2020 | 10.88 | 11.59 | 10.85 | 11.47 | 31,085 | +0.61(+5.57%) |
Mar 03, 2020 | 11.03 | 11.14 | 10.63 | 10.87 | 33,340 | -0.29(-2.56%) |
Mar 02, 2020 | 10.37 | 11.22 | 10.17 | 11.15 | 38,268 | +0.75(+7.24%) |
Feb 28, 2020 | 10.61 | 10.61 | 9.786 | 10.40 | 44,033 | -0.34(-3.14%) |
Feb 27, 2020 | 9.457 | 11.03 | 9.457 | 10.74 | 46,684 | +0.78(+7.82%) |
Feb 26, 2020 | 9.847 | 10.16 | 9.656 | 9.959 | 28,414 | +0.15(+1.50%) |
Feb 25, 2020 | 9.994 | 10.19 | 9.682 | 9.812 | 27,808 | -0.10(-0.96%) |
Feb 24, 2020 | 9.102 | 10.03 | 9.094 | 9.907 | 36,075 | +0.70(+7.61%) |
Feb 21, 2020 | 9.639 | 9.639 | 9.206 | 9.206 | 94,654 | +0.03(+0.38%) |
Feb 20, 2020 | 9.954 | 10.16 | 9.172 | 9.172 | 55,529 | +0.30(+3.41%) |
Feb 19, 2020 | 9.154 | 9.440 | 8.869 | 8.869 | 31,823 | -0.33(-3.57%) |
Feb 18, 2020 | 9.561 | 9.578 | 9.061 | 9.198 | 12,370 | -0.38(-3.93%) |
Feb 14, 2020 | 9.645 | 9.669 | 9.526 | 9.574 | 15,486 | -0.06(-0.58%) |
Feb 13, 2020 | 9.715 | 9.721 | 9.548 | 9.630 | 20,323 | -0.05(-0.54%) |
Feb 12, 2020 | 9.717 | 9.829 | 9.604 | 9.682 | 19,358 | -0.03(-0.36%) |
Feb 11, 2020 | 9.760 | 9.769 | 9.648 | 9.717 | 20,444 | +0.06(+0.63%) |
Feb 10, 2020 | 9.468 | 9.862 | 9.468 | 9.656 | 15,420 | +0.25(+2.64%) |
Feb 07, 2020 | 9.904 | 9.904 | 9.408 | 9.408 | 38,830 | -0.48(-4.86%) |
Feb 06, 2020 | 10.21 | 10.33 | 9.888 | 9.888 | 22,329 | -0.23(-2.29%) |
Feb 05, 2020 | 10.21 | 10.29 | 9.999 | 10.12 | 53,397 | +0.05(+0.51%) |
Feb 04, 2020 | 10.26 | 10.86 | 9.879 | 10.07 | 16,141 | +0.09(+0.86%) |
Feb 03, 2020 | 9.785 | 10.16 | 9.785 | 9.982 | 18,596 | +0.09(+0.95%) |
Jan 31, 2020 | 10.89 | 10.89 | 9.879 | 9.888 | 28,452 | -0.91(-8.42%) |
Jan 30, 2020 | 11.15 | 11.19 | 10.80 | 10.80 | 20,229 | -0.33(-2.93%) |
Jan 29, 2020 | 11.30 | 11.35 | 11.11 | 11.12 | 18,319 | -0.14(-1.22%) |
Jan 28, 2020 | 11.33 | 11.64 | 11.17 | 11.26 | 28,184 | -0.18(-1.57%) |
Jan 27, 2020 | 11.48 | 11.89 | 11.43 | 11.44 | 21,093 | -0.37(-3.12%) |
Jan 24, 2020 | 11.87 | 11.99 | 11.80 | 11.81 | 7,812 | -0.12(-1.01%) |
Jan 23, 2020 | 11.85 | 12.02 | 11.71 | 11.93 | 11,700 | -0.09(-0.78%) |
Jan 22, 2020 | 11.93 | 12.06 | 11.89 | 12.02 | 10,324 | -0.05(-0.43%) |
Jan 21, 2020 | 11.95 | 12.23 | 11.79 | 12.07 | 22,149 | +0.08(+0.64%) |
Jan 17, 2020 | 12.39 | 12.39 | 11.95 | 12.00 | 24,837 | -0.27(-2.24%) |
Jan 16, 2020 | 12.19 | 12.33 | 12.01 | 12.27 | 8,931 | +0.17(+1.42%) |
Jan 15, 2020 | 11.99 | 12.42 | 11.90 | 12.10 | 9,771 | +0.07(+0.57%) |
Jan 14, 2020 | 11.80 | 12.49 | 11.80 | 12.03 | 25,974 | +0.04(+0.36%) |
Jan 13, 2020 | 11.96 | 12.05 | 11.57 | 11.99 | 15,912 | +0.17(+1.45%) |
Jan 10, 2020 | 11.68 | 11.88 | 11.68 | 11.82 | 13,643 | -0.03(-0.29%) |
Jan 09, 2020 | 11.83 | 11.93 | 11.68 | 11.85 | 15,883 | +0.02(+0.15%) |
Jan 08, 2020 | 11.79 | 11.97 | 11.42 | 11.83 | 16,403 | -0.05(-0.43%) |
Jan 07, 2020 | 11.75 | 11.95 | 11.61 | 11.89 | 60,947 | +0.12(+1.02%) |
Jan 06, 2020 | 11.48 | 11.82 | 11.41 | 11.77 | 14,724 | +0.08(+0.66%) |
Jan 03, 2020 | 11.71 | 11.89 | 11.66 | 11.69 | 11,894 | -0.10(-0.87%) |
Jan 02, 2020 | 11.71 | 11.93 | 11.66 | 11.79 | 18,065 | +0.18(+1.55%) |
Dec 31, 2019 | 11.42 | 11.67 | 11.41 | 11.61 | 43,145 | +0.09(+0.74%) |
Dec 30, 2019 | 11.54 | 11.79 | 11.43 | 11.53 | 21,405 | +0.00(+0.00%) |
Dec 27, 2019 | 11.32 | 11.72 | 11.29 | 11.53 | 21,456 | +0.15(+1.36%) |
Dec 26, 2019 | 11.26 | 11.49 | 11.26 | 11.37 | 25,232 | +0.19(+1.69%) |
Dec 24, 2019 | 11.23 | 11.24 | 10.89 | 11.18 | 26,120 | +0.12(+1.09%) |
Dec 23, 2019 | 11.19 | 11.28 | 11.05 | 11.06 | 45,514 | -0.02(-0.16%) |
Dec 20, 2019 | 11.31 | 11.39 | 11.03 | 11.08 | 145,527 | -0.21(-1.82%) |
Dec 19, 2019 | 11.25 | 11.41 | 11.23 | 11.29 | 19,589 | -0.03(-0.23%) |
Dec 18, 2019 | 11.31 | 11.49 | 11.16 | 11.31 | 48,732 | +0.02(+0.15%) |
Dec 17, 2019 | 11.53 | 11.53 | 11.28 | 11.29 | 40,342 | -0.21(-1.86%) |
Dec 16, 2019 | 11.35 | 11.59 | 11.27 | 11.51 | 30,601 | +0.15(+1.28%) |
Dec 13, 2019 | 11.15 | 11.45 | 11.15 | 11.36 | 31,484 | +0.07(+0.61%) |
Dec 12, 2019 | 11.40 | 11.44 | 11.24 | 11.29 | 65,698 | -0.15(-1.27%) |
Dec 11, 2019 | 11.28 | 11.47 | 11.23 | 11.44 | 25,657 | +0.21(+1.91%) |
Dec 10, 2019 | 11.21 | 11.32 | 11.02 | 11.23 | 24,424 | +0.08(+0.69%) |
Dec 09, 2019 | 11.67 | 11.75 | 11.15 | 11.15 | 37,290 | -0.57(-4.83%) |
Dec 06, 2019 | 11.72 | 11.81 | 11.63 | 11.71 | 10,844 | +0.28(+2.48%) |
Dec 05, 2019 | 11.66 | 11.97 | 11.37 | 11.43 | 13,839 | -0.10(-0.89%) |
Dec 04, 2019 | 11.23 | 11.60 | 11.23 | 11.53 | 37,420 | +0.37(+3.30%) |
Dec 03, 2019 | 11.27 | 11.36 | 10.96 | 11.17 | 104,642 | -0.21(-1.88%) |
Dec 02, 2019 | 11.62 | 11.62 | 11.29 | 11.38 | 20,956 | -0.14(-1.19%) |
Nov 29, 2019 | 11.29 | 11.81 | 11.29 | 11.52 | 17,957 | +0.12(+1.05%) |
Nov 27, 2019 | 11.49 | 11.52 | 11.27 | 11.40 | 23,788 | -0.02(-0.15%) |
Nov 26, 2019 | 11.22 | 11.84 | 11.22 | 11.41 | 43,870 | +0.12(+1.06%) |
Nov 25, 2019 | 11.44 | 11.45 | 11.23 | 11.29 | 104,433 | -0.03(-0.23%) |
Nov 22, 2019 | 11.44 | 11.53 | 11.30 | 11.32 | 37,314 | -0.04(-0.38%) |
Nov 21, 2019 | 11.84 | 11.98 | 11.29 | 11.36 | 28,506 | -0.41(-3.50%) |
Nov 20, 2019 | 12.17 | 12.18 | 11.71 | 11.77 | 132,672 | -0.44(-3.58%) |
Nov 19, 2019 | 12.36 | 12.49 | 12.10 | 12.21 | 68,571 | -0.20(-1.59%) |
Nov 18, 2019 | 12.65 | 12.65 | 11.70 | 12.41 | 61,507 | -0.28(-2.23%) |
Nov 15, 2019 | 12.96 | 12.96 | 12.67 | 12.69 | 11,777 | -0.18(-1.40%) |
Nov 14, 2019 | 12.60 | 12.95 | 12.51 | 12.87 | 8,444 | +0.27(+2.18%) |
Nov 13, 2019 | 12.73 | 12.73 | 12.49 | 12.60 | 12,121 | -0.21(-1.67%) |
Nov 12, 2019 | 12.54 | 12.95 | 12.48 | 12.81 | 20,453 | +0.31(+2.47%) |
Nov 11, 2019 | 12.80 | 13.12 | 12.36 | 12.50 | 8,643 | -0.27(-2.13%) |
Nov 08, 2019 | 13.20 | 13.26 | 12.73 | 12.78 | 17,259 | -0.27(-2.09%) |
Nov 07, 2019 | 13.88 | 13.99 | 13.05 | 13.05 | 39,362 | -0.79(-5.72%) |
Nov 06, 2019 | 13.41 | 13.88 | 13.39 | 13.84 | 12,468 | +0.22(+1.63%) |
Nov 05, 2019 | 13.59 | 13.68 | 12.84 | 13.62 | 19,402 | +0.14(+1.07%) |
Nov 04, 2019 | 13.09 | 13.49 | 13.05 | 13.47 | 9,552 | +0.41(+3.13%) |
Nov 01, 2019 | 12.44 | 13.07 | 12.44 | 13.07 | 11,271 | +0.74(+6.01%) |
Oct 31, 2019 | 12.87 | 12.87 | 12.19 | 12.32 | 17,169 | -0.63(-4.87%) |
Oct 30, 2019 | 12.77 | 12.99 | 12.75 | 12.95 | 5,763 | +0.33(+2.63%) |
Oct 29, 2019 | 12.52 | 12.72 | 12.43 | 12.62 | 10,328 | +0.10(+0.82%) |
Oct 28, 2019 | 12.57 | 12.72 | 12.31 | 12.52 | 12,042 | -0.03(-0.27%) |
Oct 25, 2019 | 13.10 | 13.10 | 12.35 | 12.55 | 22,659 | -0.67(-5.09%) |
Oct 24, 2019 | 13.41 | 13.41 | 13.20 | 13.23 | 6,564 | -0.18(-1.33%) |
Oct 23, 2019 | 13.63 | 13.63 | 13.37 | 13.41 | 4,433 | -0.36(-2.60%) |
Oct 22, 2019 | 13.59 | 13.76 | 13.34 | 13.76 | 7,073 | +0.29(+2.15%) |
Oct 21, 2019 | 13.34 | 13.55 | 13.30 | 13.47 | 16,357 | +0.26(+2.00%) |
Oct 18, 2019 | 13.39 | 13.39 | 13.21 | 13.21 | 7,866 | -0.32(-2.39%) |
Oct 17, 2019 | 13.30 | 13.53 | 13.30 | 13.53 | 10,266 | +0.19(+1.40%) |
Oct 16, 2019 | 13.25 | 13.35 | 13.25 | 13.35 | 2,429 | -0.06(-0.45%) |
Oct 15, 2019 | 13.11 | 13.44 | 13.11 | 13.41 | 5,340 | +0.25(+1.88%) |
Oct 14, 2019 | 13.22 | 13.22 | 13.05 | 13.16 | 6,136 | -0.11(-0.83%) |
Oct 11, 2019 | 13.40 | 13.51 | 13.06 | 13.27 | 67,275 | +0.05(+0.39%) |
Oct 10, 2019 | 13.18 | 13.41 | 13.07 | 13.22 | 20,042 | +0.14(+1.04%) |
Oct 09, 2019 | 13.13 | 13.30 | 13.07 | 13.08 | 24,386 | -0.04(-0.32%) |
Oct 08, 2019 | 13.19 | 13.34 | 12.98 | 13.13 | 30,752 | -0.09(-0.71%) |
Oct 07, 2019 | 12.95 | 13.34 | 12.95 | 13.22 | 14,159 | +0.13(+0.98%) |
Oct 04, 2019 | 13.63 | 13.63 | 13.01 | 13.09 | 16,437 | -0.50(-3.70%) |
Oct 03, 2019 | 13.21 | 13.78 | 12.89 | 13.59 | 9,763 | +0.19(+1.40%) |
Oct 02, 2019 | 13.32 | 13.46 | 13.19 | 13.41 | 11,533 | -0.20(-1.50%) |
Oct 01, 2019 | 13.87 | 13.96 | 13.49 | 13.61 | 10,012 | -0.12(-0.87%) |
Sep 30, 2019 | 13.84 | 13.87 | 13.69 | 13.73 | 19,638 | +0.02(+0.12%) |
Sep 27, 2019 | 13.30 | 13.87 | 13.30 | 13.71 | 30,995 | +0.78(+5.99%) |
Sep 26, 2019 | 12.92 | 13.18 | 12.80 | 12.94 | 22,419 | +0.01(+0.07%) |
Sep 25, 2019 | 13.19 | 13.55 | 12.93 | 12.93 | 22,873 | -0.27(-2.06%) |
Sep 24, 2019 | 13.49 | 13.50 | 13.04 | 13.20 | 9,333 | -0.32(-2.33%) |
Sep 23, 2019 | 13.10 | 13.58 | 12.51 | 13.52 | 9,257 | +0.26(+1.93%) |
Sep 20, 2019 | 13.76 | 13.80 | 13.03 | 13.26 | 42,736 | -0.55(-3.95%) |
Sep 19, 2019 | 13.53 | 14.17 | 13.41 | 13.81 | 27,477 | -0.06(-0.43%) |
Sep 18, 2019 | 14.29 | 14.29 | 13.80 | 13.87 | 15,172 | -0.37(-2.63%) |
Sep 17, 2019 | 13.59 | 14.37 | 13.50 | 14.24 | 17,982 | +0.56(+4.11%) |
Sep 16, 2019 | 13.76 | 13.96 | 13.45 | 13.68 | 9,541 | -0.33(-2.37%) |
Sep 13, 2019 | 14.22 | 14.33 | 13.98 | 14.01 | 36,396 | -0.16(-1.14%) |
Sep 12, 2019 | 13.12 | 14.21 | 13.12 | 14.17 | 73,122 | +0.66(+4.92%) |
Sep 11, 2019 | 13.55 | 13.62 | 13.26 | 13.51 | 8,685 | +0.07(+0.51%) |
Sep 10, 2019 | 13.26 | 13.62 | 12.94 | 13.44 | 70,514 | +0.23(+1.74%) |
Sep 09, 2019 | 12.68 | 13.36 | 12.61 | 13.21 | 11,481 | +0.78(+6.23%) |
Sep 06, 2019 | 12.65 | 12.65 | 12.38 | 12.44 | 6,340 | -0.23(-1.82%) |
Sep 05, 2019 | 12.35 | 12.68 | 12.35 | 12.67 | 4,634 | +0.62(+5.16%) |
Sep 04, 2019 | 11.93 | 12.15 | 11.92 | 12.04 | 28,585 | +0.26(+2.17%) |
Sep 03, 2019 | 12.24 | 12.24 | 11.70 | 11.79 | 16,471 | -0.29(-2.40%) |
Aug 30, 2019 | 12.32 | 12.32 | 11.92 | 12.08 | 9,627 | -0.19(-1.53%) |
Aug 29, 2019 | 12.61 | 12.71 | 12.23 | 12.26 | 16,957 | -0.16(-1.30%) |
Aug 28, 2019 | 12.72 | 12.75 | 12.35 | 12.43 | 7,111 | -0.43(-3.31%) |
Aug 27, 2019 | 12.61 | 12.86 | 12.24 | 12.85 | 14,968 | +0.32(+2.58%) |
Aug 26, 2019 | 11.52 | 12.53 | 11.46 | 12.53 | 39,300 | +1.01(+8.72%) |
Aug 23, 2019 | 11.30 | 11.73 | 11.30 | 11.52 | 21,603 | +0.20(+1.73%) |
Aug 22, 2019 | 11.35 | 11.44 | 11.17 | 11.33 | 139,657 | +0.00(+0.00%) |
Aug 21, 2019 | 11.33 | 11.41 | 11.25 | 11.33 | 45,536 | +0.09(+0.76%) |
Aug 20, 2019 | 11.14 | 11.24 | 11.14 | 11.24 | 26,165 | +0.09(+0.84%) |
Aug 19, 2019 | 11.16 | 11.16 | 11.12 | 11.15 | 21,025 | +0.09(+0.77%) |
Aug 16, 2019 | 11.06 | 11.12 | 10.90 | 11.06 | 112,712 | +0.16(+1.48%) |
Aug 15, 2019 | 11.24 | 11.37 | 10.89 | 10.90 | 48,779 | -0.32(-2.81%) |
Aug 14, 2019 | 11.54 | 11.59 | 11.00 | 11.22 | 32,265 | -0.52(-4.43%) |
Aug 13, 2019 | 11.80 | 11.84 | 11.62 | 11.74 | 6,489 | -0.04(-0.36%) |
Aug 12, 2019 | 11.95 | 12.17 | 11.63 | 11.78 | 14,422 | -0.20(-1.69%) |
Aug 09, 2019 | 12.29 | 12.35 | 11.97 | 11.98 | 10,879 | -0.35(-2.81%) |
Aug 08, 2019 | 12.79 | 12.79 | 12.26 | 12.33 | 19,362 | -0.19(-1.49%) |
Aug 07, 2019 | 12.79 | 12.90 | 12.29 | 12.52 | 7,295 | -0.48(-3.71%) |
Aug 06, 2019 | 12.89 | 13.01 | 12.75 | 13.00 | 10,388 | +0.19(+1.45%) |
Aug 05, 2019 | 13.11 | 13.24 | 12.81 | 12.81 | 8,337 | -0.48(-3.63%) |
Aug 02, 2019 | 13.60 | 13.60 | 13.14 | 13.29 | 4,612 | -0.36(-2.60%) |