Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.649 | 9.771 | 9.546 | 9.546 | 39,039 | -0.10(-1.07%) |
Aug 28, 2020 | 9.677 | 9.677 | 9.396 | 9.649 | 35,972 | -0.03(-0.29%) |
Aug 27, 2020 | 9.705 | 9.861 | 9.616 | 9.677 | 29,578 | +0.16(+1.67%) |
Aug 26, 2020 | 9.846 | 9.902 | 9.499 | 9.518 | 30,070 | -0.37(-3.70%) |
Aug 25, 2020 | 9.827 | 9.958 | 9.762 | 9.883 | 17,972 | +0.06(+0.57%) |
Aug 24, 2020 | 9.893 | 9.912 | 9.649 | 9.827 | 24,117 | +0.09(+0.96%) |
Aug 21, 2020 | 9.687 | 9.987 | 9.471 | 9.734 | 40,349 | -0.03(-0.29%) |
Aug 20, 2020 | 9.724 | 9.855 | 9.696 | 9.762 | 15,793 | -0.07(-0.67%) |
Aug 19, 2020 | 9.874 | 10.16 | 9.687 | 9.827 | 21,211 | -0.05(-0.47%) |
Aug 18, 2020 | 10.05 | 10.13 | 9.790 | 9.874 | 68,999 | -0.25(-2.50%) |
Aug 17, 2020 | 10.55 | 10.61 | 10.13 | 10.13 | 48,950 | -0.53(-5.01%) |
Aug 14, 2020 | 10.45 | 10.68 | 10.40 | 10.66 | 24,871 | +0.11(+1.07%) |
Aug 13, 2020 | 10.65 | 10.73 | 10.49 | 10.55 | 21,260 | -0.20(-1.83%) |
Aug 12, 2020 | 10.77 | 10.86 | 10.57 | 10.75 | 35,766 | +0.22(+2.05%) |
Aug 11, 2020 | 10.27 | 10.86 | 10.27 | 10.53 | 66,501 | +0.28(+2.73%) |
Aug 10, 2020 | 10.26 | 10.49 | 10.20 | 10.25 | 60,378 | -0.12(-1.17%) |
Aug 07, 2020 | 9.858 | 10.45 | 9.858 | 10.37 | 57,362 | +0.60(+6.11%) |
Aug 06, 2020 | 9.700 | 9.793 | 9.644 | 9.774 | 39,692 | -0.06(-0.57%) |
Aug 05, 2020 | 9.765 | 9.914 | 9.541 | 9.830 | 27,783 | +0.20(+2.03%) |
Aug 04, 2020 | 9.383 | 9.635 | 9.383 | 9.635 | 34,884 | +0.17(+1.77%) |
Aug 03, 2020 | 9.532 | 9.662 | 9.401 | 9.467 | 29,923 | +0.00(+0.00%) |
Jul 31, 2020 | 9.495 | 9.649 | 9.233 | 9.467 | 68,083 | -0.08(-0.88%) |
Jul 30, 2020 | 9.765 | 9.765 | 9.271 | 9.551 | 64,026 | -0.44(-4.39%) |
Jul 29, 2020 | 9.821 | 10.08 | 9.718 | 9.989 | 25,401 | +0.29(+2.98%) |
Jul 28, 2020 | 10.18 | 10.26 | 9.681 | 9.700 | 44,467 | -0.57(-5.54%) |
Jul 27, 2020 | 10.32 | 10.33 | 10.19 | 10.27 | 39,145 | -0.08(-0.81%) |
Jul 24, 2020 | 10.26 | 10.80 | 10.26 | 10.35 | 47,926 | +0.19(+1.84%) |
Jul 23, 2020 | 10.05 | 10.35 | 10.05 | 10.17 | 18,862 | +0.02(+0.18%) |
Jul 22, 2020 | 10.21 | 10.23 | 10.11 | 10.15 | 25,929 | -0.19(-1.80%) |
Jul 21, 2020 | 10.38 | 10.61 | 10.23 | 10.33 | 81,189 | +0.16(+1.56%) |
Jul 20, 2020 | 10.24 | 10.51 | 10.12 | 10.18 | 31,378 | -0.20(-1.89%) |
Jul 17, 2020 | 10.61 | 10.76 | 10.32 | 10.37 | 28,198 | -0.35(-3.30%) |
Jul 16, 2020 | 10.91 | 10.91 | 10.52 | 10.73 | 29,269 | -0.19(-1.71%) |
Jul 15, 2020 | 10.61 | 11.06 | 10.54 | 10.91 | 51,760 | +0.62(+5.98%) |
Jul 14, 2020 | 10.27 | 10.49 | 10.18 | 10.30 | 30,188 | +0.01(+0.09%) |
Jul 13, 2020 | 10.35 | 10.47 | 10.17 | 10.29 | 32,445 | -0.02(-0.18%) |
Jul 10, 2020 | 9.858 | 10.32 | 9.812 | 10.31 | 29,056 | +0.49(+5.04%) |
Jul 09, 2020 | 10.30 | 10.30 | 9.728 | 9.812 | 39,935 | -0.59(-5.65%) |
Jul 08, 2020 | 10.14 | 10.70 | 10.07 | 10.40 | 40,144 | +0.18(+1.73%) |
Jul 07, 2020 | 10.43 | 10.44 | 10.19 | 10.22 | 36,218 | -0.38(-3.61%) |
Jul 06, 2020 | 10.81 | 10.83 | 10.41 | 10.60 | 20,242 | +0.07(+0.62%) |
Jul 02, 2020 | 10.83 | 11.91 | 10.47 | 10.54 | 27,555 | +0.00(+0.00%) |
Jul 01, 2020 | 11.31 | 11.34 | 10.50 | 10.54 | 32,100 | -0.65(-5.83%) |
Jun 30, 2020 | 10.74 | 11.31 | 10.74 | 11.19 | 44,308 | +0.54(+5.08%) |
Jun 29, 2020 | 10.49 | 10.87 | 10.38 | 10.65 | 64,227 | +0.35(+3.35%) |
Jun 26, 2020 | 10.53 | 10.53 | 10.09 | 10.31 | 256,252 | -0.43(-4.00%) |
Jun 25, 2020 | 10.25 | 10.76 | 10.25 | 10.74 | 37,728 | +0.42(+4.07%) |
Jun 24, 2020 | 10.48 | 10.72 | 10.27 | 10.32 | 46,410 | -0.36(-3.41%) |
Jun 23, 2020 | 10.92 | 11.59 | 10.64 | 10.68 | 20,074 | -0.05(-0.43%) |
Jun 22, 2020 | 10.53 | 10.73 | 10.31 | 10.73 | 24,953 | +0.00(+0.00%) |
Jun 19, 2020 | 10.82 | 10.82 | 10.45 | 10.73 | 66,475 | +0.03(+0.26%) |
Jun 18, 2020 | 10.60 | 10.98 | 10.59 | 10.70 | 24,043 | -0.07(-0.69%) |
Jun 17, 2020 | 11.37 | 11.37 | 10.76 | 10.77 | 31,530 | -0.47(-4.15%) |
Jun 16, 2020 | 11.33 | 11.42 | 10.90 | 11.24 | 27,201 | +0.38(+3.52%) |
Jun 15, 2020 | 10.35 | 10.88 | 10.35 | 10.86 | 38,645 | +0.16(+1.48%) |
Jun 12, 2020 | 10.82 | 10.82 | 10.22 | 10.70 | 39,885 | +0.41(+3.99%) |
Jun 11, 2020 | 10.88 | 10.88 | 10.26 | 10.29 | 57,620 | -0.91(-8.16%) |
Jun 10, 2020 | 11.47 | 11.67 | 11.07 | 11.20 | 34,244 | -0.36(-3.14%) |
Jun 09, 2020 | 11.71 | 11.84 | 11.50 | 11.57 | 39,276 | -0.40(-3.35%) |
Jun 08, 2020 | 11.61 | 11.98 | 11.55 | 11.97 | 71,967 | +0.34(+2.89%) |
Jun 05, 2020 | 11.69 | 11.69 | 11.21 | 11.63 | 93,494 | +0.42(+3.74%) |
Jun 04, 2020 | 11.07 | 11.36 | 10.38 | 11.21 | 50,617 | +0.02(+0.17%) |
Jun 03, 2020 | 11.08 | 11.33 | 11.07 | 11.19 | 55,821 | +0.39(+3.63%) |
Jun 02, 2020 | 10.73 | 11.03 | 10.67 | 10.80 | 37,193 | +0.25(+2.39%) |
Jun 01, 2020 | 10.81 | 10.95 | 10.50 | 10.55 | 51,723 | -0.20(-1.82%) |
May 29, 2020 | 11.01 | 11.18 | 10.59 | 10.74 | 34,846 | -0.26(-2.37%) |
May 28, 2020 | 11.55 | 11.63 | 11.00 | 11.01 | 42,626 | -0.35(-3.12%) |
May 27, 2020 | 11.19 | 11.51 | 10.59 | 11.36 | 85,269 | +0.47(+4.28%) |
May 26, 2020 | 10.97 | 11.17 | 10.78 | 10.89 | 104,323 | +0.57(+5.51%) |
May 22, 2020 | 10.28 | 10.50 | 10.19 | 10.32 | 27,126 | -0.06(-0.54%) |
May 21, 2020 | 10.32 | 10.60 | 10.31 | 10.38 | 36,297 | -0.01(-0.09%) |
May 20, 2020 | 10.35 | 10.55 | 9.940 | 10.39 | 74,948 | +0.34(+3.34%) |
May 19, 2020 | 10.23 | 10.41 | 9.970 | 10.05 | 102,643 | -0.29(-2.80%) |
May 18, 2020 | 9.467 | 10.44 | 9.467 | 10.34 | 98,520 | +1.06(+11.46%) |
May 15, 2020 | 8.954 | 9.392 | 8.888 | 9.280 | 34,202 | +0.40(+4.52%) |
May 14, 2020 | 8.935 | 9.010 | 8.403 | 8.879 | 70,620 | -0.38(-4.13%) |
May 13, 2020 | 9.317 | 10.34 | 8.705 | 9.261 | 73,614 | -0.23(-2.44%) |
May 12, 2020 | 9.865 | 9.948 | 9.373 | 9.493 | 69,164 | -0.33(-3.40%) |
May 11, 2020 | 9.976 | 9.995 | 9.549 | 9.828 | 57,294 | -0.29(-2.84%) |
May 08, 2020 | 9.781 | 10.29 | 9.475 | 10.12 | 75,862 | +0.61(+6.45%) |
May 07, 2020 | 9.670 | 9.698 | 9.382 | 9.503 | 53,356 | +0.01(+0.10%) |
May 06, 2020 | 9.781 | 9.781 | 9.428 | 9.493 | 45,992 | -0.27(-2.76%) |
May 05, 2020 | 10.21 | 10.25 | 9.187 | 9.763 | 60,548 | -0.26(-2.59%) |
May 04, 2020 | 10.08 | 10.09 | 9.744 | 10.02 | 38,443 | -0.18(-1.73%) |
May 01, 2020 | 10.23 | 10.56 | 9.790 | 10.20 | 53,987 | -0.39(-3.68%) |
Apr 30, 2020 | 10.57 | 10.82 | 9.512 | 10.59 | 89,605 | -0.33(-3.06%) |
Apr 29, 2020 | 10.30 | 11.13 | 10.00 | 10.92 | 90,156 | +1.07(+10.83%) |
Apr 28, 2020 | 9.660 | 10.01 | 9.187 | 9.855 | 44,039 | +0.56(+5.99%) |
Apr 27, 2020 | 9.039 | 9.503 | 9.039 | 9.299 | 99,448 | +0.42(+4.70%) |
Apr 24, 2020 | 8.732 | 8.955 | 8.538 | 8.881 | 22,844 | +0.18(+2.03%) |
Apr 23, 2020 | 8.770 | 9.280 | 8.640 | 8.705 | 56,153 | -0.05(-0.53%) |
Apr 22, 2020 | 8.955 | 9.132 | 8.705 | 8.751 | 45,878 | +0.01(+0.11%) |
Apr 21, 2020 | 8.315 | 8.816 | 8.301 | 8.742 | 38,606 | +0.07(+0.86%) |
Apr 20, 2020 | 8.630 | 9.076 | 8.398 | 8.668 | 35,898 | -0.19(-2.10%) |
Apr 17, 2020 | 8.797 | 8.992 | 8.463 | 8.853 | 59,482 | +0.43(+5.07%) |
Apr 16, 2020 | 8.463 | 8.475 | 7.907 | 8.426 | 88,331 | -0.39(-4.42%) |
Apr 15, 2020 | 8.510 | 8.835 | 8.352 | 8.816 | 117,984 | -0.50(-5.38%) |
Apr 14, 2020 | 9.503 | 9.865 | 9.150 | 9.317 | 34,009 | +0.02(+0.20%) |
Apr 13, 2020 | 10.06 | 10.06 | 9.169 | 9.299 | 44,636 | -0.93(-9.07%) |
Apr 09, 2020 | 9.493 | 10.25 | 9.354 | 10.23 | 51,616 | +1.00(+10.87%) |
Apr 08, 2020 | 9.122 | 9.326 | 8.027 | 9.224 | 54,424 | +0.35(+3.97%) |
Apr 07, 2020 | 8.835 | 9.104 | 8.593 | 8.872 | 60,880 | +0.31(+3.58%) |
Apr 06, 2020 | 8.324 | 8.723 | 8.324 | 8.565 | 80,392 | +0.26(+3.13%) |
Apr 03, 2020 | 8.473 | 8.473 | 8.157 | 8.306 | 73,814 | -0.28(-3.24%) |
Apr 02, 2020 | 8.575 | 8.918 | 8.157 | 8.584 | 50,744 | -0.01(-0.11%) |
Apr 01, 2020 | 8.918 | 8.918 | 8.371 | 8.593 | 58,951 | -0.58(-6.37%) |
Mar 31, 2020 | 8.946 | 9.582 | 8.603 | 9.178 | 84,417 | +0.36(+4.11%) |
Mar 30, 2020 | 8.241 | 8.816 | 8.166 | 8.816 | 90,928 | +0.46(+5.56%) |
Mar 27, 2020 | 8.352 | 8.658 | 8.296 | 8.352 | 71,336 | -0.43(-4.86%) |
Mar 26, 2020 | 8.352 | 8.779 | 8.278 | 8.779 | 97,747 | +0.43(+5.11%) |
Mar 25, 2020 | 8.352 | 8.584 | 8.139 | 8.352 | 92,318 | -0.34(-3.95%) |
Mar 24, 2020 | 8.352 | 8.788 | 8.204 | 8.695 | 135,940 | +0.51(+6.24%) |
Mar 23, 2020 | 7.665 | 9.837 | 7.665 | 8.185 | 108,147 | +0.46(+6.01%) |
Mar 20, 2020 | 8.101 | 8.510 | 7.461 | 7.721 | 126,831 | -0.42(-5.13%) |
Mar 19, 2020 | 6.904 | 8.371 | 6.904 | 8.139 | 109,780 | +1.20(+17.25%) |
Mar 18, 2020 | 9.002 | 9.080 | 6.932 | 6.941 | 118,106 | -2.61(-27.31%) |
Mar 17, 2020 | 9.280 | 10.13 | 9.025 | 9.549 | 110,871 | +0.61(+6.85%) |
Mar 16, 2020 | 9.345 | 9.579 | 8.807 | 8.937 | 97,454 | -1.23(-12.14%) |
Mar 13, 2020 | 9.920 | 10.68 | 9.633 | 10.17 | 92,133 | +0.70(+7.35%) |
Mar 12, 2020 | 9.596 | 10.09 | 9.085 | 9.475 | 99,813 | -1.12(-10.60%) |
Mar 11, 2020 | 10.59 | 10.94 | 10.44 | 10.60 | 92,534 | -0.23(-2.14%) |
Mar 10, 2020 | 11.14 | 11.15 | 10.34 | 10.83 | 77,516 | +0.08(+0.78%) |
Mar 09, 2020 | 11.66 | 11.69 | 10.66 | 10.75 | 88,497 | -1.48(-12.07%) |
Mar 06, 2020 | 12.31 | 12.82 | 11.97 | 12.22 | 78,232 | -0.12(-0.98%) |
Mar 05, 2020 | 12.33 | 12.52 | 11.95 | 12.34 | 65,183 | -0.30(-2.35%) |
Mar 04, 2020 | 12.26 | 12.70 | 12.13 | 12.64 | 51,687 | +0.47(+3.89%) |
Mar 03, 2020 | 12.65 | 12.83 | 12.11 | 12.17 | 38,600 | -0.58(-4.52%) |
Mar 02, 2020 | 12.59 | 12.74 | 12.35 | 12.74 | 55,531 | +0.27(+2.16%) |
Feb 28, 2020 | 12.92 | 12.92 | 12.27 | 12.47 | 106,788 | -0.61(-4.68%) |
Feb 27, 2020 | 13.86 | 13.86 | 13.06 | 13.08 | 56,092 | -0.95(-6.75%) |
Feb 26, 2020 | 13.95 | 14.09 | 13.80 | 14.03 | 70,238 | +0.00(+0.00%) |
Feb 25, 2020 | 13.96 | 14.09 | 13.78 | 14.03 | 132,646 | +0.06(+0.40%) |
Feb 24, 2020 | 13.98 | 14.08 | 13.91 | 13.98 | 31,354 | -0.27(-1.89%) |
Feb 21, 2020 | 14.24 | 14.27 | 14.11 | 14.24 | 39,116 | +0.04(+0.26%) |
Feb 20, 2020 | 14.11 | 14.27 | 14.06 | 14.21 | 31,108 | +0.03(+0.20%) |
Feb 19, 2020 | 14.02 | 14.25 | 13.99 | 14.18 | 36,876 | +0.18(+1.26%) |
Feb 18, 2020 | 14.05 | 14.07 | 13.83 | 14.00 | 22,344 | -0.12(-0.85%) |
Feb 14, 2020 | 14.37 | 14.37 | 14.03 | 14.12 | 23,275 | -0.20(-1.42%) |
Feb 13, 2020 | 14.45 | 14.45 | 14.14 | 14.33 | 17,068 | +0.10(+0.72%) |
Feb 12, 2020 | 14.28 | 14.32 | 14.14 | 14.23 | 23,529 | +0.02(+0.13%) |
Feb 11, 2020 | 14.37 | 14.45 | 14.20 | 14.21 | 25,735 | -0.08(-0.58%) |
Feb 10, 2020 | 14.10 | 14.33 | 14.10 | 14.29 | 23,295 | +0.10(+0.72%) |
Feb 07, 2020 | 14.17 | 14.25 | 14.15 | 14.19 | 22,521 | -0.12(-0.84%) |
Feb 06, 2020 | 14.38 | 14.38 | 14.28 | 14.31 | 44,782 | -0.06(-0.45%) |
Feb 05, 2020 | 14.17 | 14.40 | 14.07 | 14.37 | 28,550 | +0.34(+2.44%) |
Feb 04, 2020 | 14.18 | 14.23 | 14.00 | 14.03 | 26,038 | +0.02(+0.13%) |
Feb 03, 2020 | 14.05 | 14.12 | 13.83 | 14.01 | 31,971 | +0.17(+1.20%) |
Jan 31, 2020 | 13.88 | 14.10 | 13.77 | 13.85 | 51,026 | -0.16(-1.12%) |
Jan 30, 2020 | 13.80 | 14.17 | 13.80 | 14.00 | 85,212 | +0.10(+0.73%) |
Jan 29, 2020 | 14.02 | 14.02 | 13.85 | 13.90 | 41,509 | -0.15(-1.05%) |
Jan 28, 2020 | 14.30 | 14.30 | 13.84 | 14.05 | 70,351 | -0.14(-0.98%) |
Jan 27, 2020 | 13.97 | 14.37 | 13.70 | 14.19 | 60,095 | +0.02(+0.13%) |
Jan 24, 2020 | 14.85 | 14.89 | 13.85 | 14.17 | 80,214 | -0.84(-5.61%) |
Jan 23, 2020 | 14.85 | 15.06 | 14.64 | 15.01 | 28,813 | +0.07(+0.50%) |
Jan 22, 2020 | 15.08 | 15.08 | 14.90 | 14.94 | 20,548 | -0.10(-0.68%) |
Jan 21, 2020 | 14.93 | 15.05 | 14.90 | 15.04 | 33,963 | +0.00(+0.00%) |
Jan 17, 2020 | 15.27 | 15.27 | 15.03 | 15.04 | 30,053 | -0.11(-0.73%) |
Jan 16, 2020 | 15.02 | 15.26 | 15.02 | 15.15 | 26,207 | +0.21(+1.42%) |
Jan 15, 2020 | 14.91 | 15.02 | 14.81 | 14.94 | 26,576 | -0.02(-0.12%) |
Jan 14, 2020 | 15.03 | 15.16 | 14.96 | 14.96 | 25,645 | -0.11(-0.74%) |
Jan 13, 2020 | 14.94 | 15.10 | 14.86 | 15.07 | 25,914 | +0.12(+0.80%) |
Jan 10, 2020 | 14.95 | 15.00 | 14.77 | 14.95 | 39,675 | -0.03(-0.19%) |
Jan 09, 2020 | 15.08 | 15.18 | 14.96 | 14.98 | 22,099 | -0.15(-0.98%) |
Jan 08, 2020 | 15.17 | 15.25 | 15.10 | 15.12 | 28,528 | +0.02(+0.12%) |
Jan 07, 2020 | 15.11 | 15.18 | 14.99 | 15.11 | 37,359 | -0.08(-0.55%) |
Jan 06, 2020 | 15.11 | 15.48 | 15.05 | 15.19 | 23,983 | -0.03(-0.18%) |
Jan 03, 2020 | 15.23 | 15.31 | 15.11 | 15.22 | 35,783 | -0.18(-1.14%) |
Jan 02, 2020 | 15.53 | 15.53 | 15.21 | 15.39 | 33,378 | -0.01(-0.06%) |
Dec 31, 2019 | 15.38 | 15.46 | 15.37 | 15.40 | 65,296 | -0.03(-0.18%) |
Dec 30, 2019 | 15.43 | 15.57 | 15.37 | 15.43 | 28,121 | +0.06(+0.36%) |
Dec 27, 2019 | 15.48 | 15.48 | 15.33 | 15.37 | 61,512 | -0.09(-0.60%) |
Dec 26, 2019 | 15.45 | 15.52 | 15.34 | 15.47 | 28,323 | +0.04(+0.24%) |
Dec 24, 2019 | 15.41 | 15.48 | 15.31 | 15.43 | 11,891 | +0.02(+0.12%) |
Dec 23, 2019 | 15.57 | 15.63 | 15.36 | 15.41 | 45,794 | -0.34(-2.17%) |
Dec 20, 2019 | 15.84 | 15.88 | 15.62 | 15.75 | 218,483 | -0.10(-0.64%) |
Dec 19, 2019 | 15.92 | 15.92 | 15.79 | 15.85 | 51,006 | -0.02(-0.12%) |
Dec 18, 2019 | 16.10 | 16.11 | 15.83 | 15.87 | 85,066 | -0.14(-0.87%) |
Dec 17, 2019 | 16.13 | 16.15 | 15.99 | 16.01 | 44,507 | -0.07(-0.46%) |
Dec 16, 2019 | 15.88 | 16.17 | 15.88 | 16.09 | 57,575 | +0.31(+1.93%) |
Dec 13, 2019 | 15.85 | 15.90 | 15.67 | 15.78 | 39,350 | -0.07(-0.47%) |
Dec 12, 2019 | 15.71 | 15.89 | 15.68 | 15.85 | 54,020 | +0.17(+1.06%) |
Dec 11, 2019 | 15.61 | 15.72 | 15.53 | 15.69 | 43,645 | +0.10(+0.65%) |
Dec 10, 2019 | 15.59 | 15.62 | 15.54 | 15.59 | 42,983 | +0.01(+0.06%) |
Dec 09, 2019 | 15.57 | 15.64 | 15.54 | 15.58 | 51,506 | -0.05(-0.30%) |
Dec 06, 2019 | 15.35 | 15.68 | 15.33 | 15.62 | 86,701 | +0.38(+2.49%) |
Dec 05, 2019 | 15.34 | 15.36 | 15.21 | 15.24 | 37,305 | +0.03(+0.18%) |
Dec 04, 2019 | 15.17 | 15.33 | 15.16 | 15.22 | 50,629 | +0.13(+0.86%) |
Dec 03, 2019 | 15.27 | 15.27 | 15.05 | 15.09 | 51,352 | -0.31(-2.04%) |
Dec 02, 2019 | 15.53 | 15.57 | 15.34 | 15.40 | 49,389 | -0.14(-0.89%) |
Nov 29, 2019 | 15.60 | 15.62 | 15.52 | 15.54 | 7,675 | -0.14(-0.89%) |
Nov 27, 2019 | 15.71 | 15.71 | 15.64 | 15.68 | 23,675 | +0.03(+0.18%) |
Nov 26, 2019 | 15.67 | 15.73 | 15.61 | 15.65 | 33,131 | -0.07(-0.47%) |
Nov 25, 2019 | 15.65 | 15.76 | 15.63 | 15.73 | 55,229 | +0.06(+0.35%) |
Nov 22, 2019 | 15.71 | 15.73 | 15.58 | 15.67 | 84,755 | +0.06(+0.41%) |
Nov 21, 2019 | 15.64 | 15.68 | 15.48 | 15.61 | 41,424 | -0.03(-0.18%) |
Nov 20, 2019 | 15.68 | 15.81 | 15.61 | 15.63 | 74,528 | -0.09(-0.59%) |
Nov 19, 2019 | 15.75 | 15.82 | 15.55 | 15.73 | 103,696 | +0.03(+0.18%) |
Nov 18, 2019 | 15.53 | 15.74 | 15.40 | 15.70 | 40,115 | +0.15(+0.95%) |
Nov 15, 2019 | 15.50 | 15.57 | 15.30 | 15.55 | 77,187 | +0.14(+0.90%) |
Nov 14, 2019 | 15.48 | 15.57 | 15.38 | 15.41 | 39,804 | -0.10(-0.66%) |
Nov 13, 2019 | 15.53 | 15.63 | 15.42 | 15.51 | 25,395 | -0.13(-0.83%) |
Nov 12, 2019 | 15.63 | 15.70 | 15.52 | 15.64 | 24,742 | +0.04(+0.24%) |
Nov 11, 2019 | 15.56 | 15.66 | 15.48 | 15.61 | 49,293 | -0.02(-0.12%) |
Nov 08, 2019 | 15.59 | 15.74 | 15.55 | 15.62 | 22,918 | -0.08(-0.53%) |
Nov 07, 2019 | 15.81 | 15.82 | 15.67 | 15.71 | 29,326 | -0.03(-0.18%) |
Nov 06, 2019 | 15.77 | 15.77 | 15.67 | 15.73 | 23,124 | -0.03(-0.18%) |
Nov 05, 2019 | 15.76 | 15.88 | 15.68 | 15.76 | 31,630 | +0.04(+0.23%) |
Nov 04, 2019 | 15.68 | 15.80 | 15.65 | 15.73 | 42,716 | +0.06(+0.41%) |
Nov 01, 2019 | 15.68 | 15.77 | 15.59 | 15.66 | 47,272 | +0.06(+0.41%) |
Oct 31, 2019 | 15.68 | 15.68 | 15.42 | 15.60 | 40,254 | -0.09(-0.56%) |
Oct 30, 2019 | 15.81 | 15.82 | 15.58 | 15.68 | 62,169 | -0.12(-0.79%) |
Oct 29, 2019 | 15.67 | 15.86 | 15.58 | 15.81 | 51,504 | +0.16(+1.00%) |
Oct 28, 2019 | 15.48 | 15.70 | 15.47 | 15.65 | 77,640 | +0.19(+1.25%) |
Oct 25, 2019 | 15.13 | 15.65 | 15.13 | 15.46 | 79,691 | +0.31(+2.07%) |
Oct 24, 2019 | 15.13 | 15.25 | 14.83 | 15.14 | 83,271 | +0.05(+0.31%) |
Oct 23, 2019 | 15.06 | 15.13 | 15.00 | 15.10 | 37,986 | -0.04(-0.24%) |
Oct 22, 2019 | 15.20 | 15.22 | 14.97 | 15.13 | 52,987 | -0.01(-0.06%) |
Oct 21, 2019 | 14.66 | 15.15 | 14.66 | 15.14 | 66,671 | +0.49(+3.34%) |
Oct 18, 2019 | 14.52 | 14.87 | 14.52 | 14.66 | 176,839 | +0.04(+0.25%) |
Oct 17, 2019 | 14.88 | 14.99 | 14.58 | 14.62 | 100,232 | -0.26(-1.74%) |
Oct 16, 2019 | 14.94 | 15.12 | 14.82 | 14.88 | 55,140 | -0.08(-0.56%) |
Oct 15, 2019 | 14.90 | 15.13 | 14.83 | 14.96 | 45,010 | +0.03(+0.19%) |
Oct 14, 2019 | 14.85 | 14.98 | 14.83 | 14.93 | 26,595 | +0.06(+0.43%) |
Oct 11, 2019 | 14.81 | 15.16 | 14.68 | 14.87 | 120,025 | +0.06(+0.44%) |
Oct 10, 2019 | 14.89 | 15.02 | 14.79 | 14.80 | 46,314 | -0.06(-0.37%) |
Oct 09, 2019 | 15.04 | 15.11 | 14.82 | 14.86 | 67,379 | -0.14(-0.92%) |
Oct 08, 2019 | 15.03 | 15.12 | 14.93 | 15.00 | 51,222 | -0.14(-0.91%) |
Oct 07, 2019 | 15.30 | 15.37 | 15.06 | 15.13 | 91,879 | -0.06(-0.43%) |
Oct 04, 2019 | 15.25 | 15.30 | 14.98 | 15.20 | 96,172 | +0.17(+1.10%) |
Oct 03, 2019 | 14.93 | 15.05 | 14.80 | 15.03 | 46,407 | +0.06(+0.37%) |
Oct 02, 2019 | 14.94 | 15.00 | 14.84 | 14.98 | 34,153 | -0.03(-0.18%) |
Oct 01, 2019 | 15.42 | 15.46 | 14.94 | 15.01 | 62,030 | -0.29(-1.87%) |
Sep 30, 2019 | 15.37 | 15.41 | 15.16 | 15.29 | 62,501 | -0.07(-0.48%) |
Sep 27, 2019 | 15.37 | 15.54 | 15.30 | 15.37 | 45,863 | +0.08(+0.54%) |
Sep 26, 2019 | 15.58 | 15.64 | 15.17 | 15.28 | 38,756 | -0.32(-2.07%) |
Sep 25, 2019 | 15.23 | 15.66 | 15.23 | 15.61 | 98,476 | +0.36(+2.36%) |
Sep 24, 2019 | 15.64 | 15.72 | 15.19 | 15.25 | 63,558 | -0.41(-2.59%) |
Sep 23, 2019 | 15.52 | 15.66 | 15.34 | 15.65 | 51,577 | +0.14(+0.89%) |
Sep 20, 2019 | 15.48 | 15.80 | 15.43 | 15.51 | 444,322 | +0.01(+0.06%) |
Sep 19, 2019 | 15.49 | 15.87 | 15.31 | 15.50 | 69,836 | +0.06(+0.36%) |
Sep 18, 2019 | 15.57 | 15.72 | 15.33 | 15.45 | 72,918 | -0.10(-0.65%) |
Sep 17, 2019 | 15.14 | 15.67 | 15.10 | 15.55 | 190,335 | +0.40(+2.62%) |
Sep 16, 2019 | 14.51 | 15.16 | 14.51 | 15.15 | 380,175 | +0.49(+3.33%) |
Sep 13, 2019 | 14.64 | 14.71 | 14.56 | 14.66 | 246,665 | +0.14(+0.95%) |
Sep 12, 2019 | 14.40 | 14.63 | 14.37 | 14.53 | 284,262 | +0.30(+2.14%) |
Sep 11, 2019 | 14.75 | 14.75 | 14.01 | 14.22 | 1,560,240 | -0.48(-3.26%) |
Sep 10, 2019 | 14.35 | 14.71 | 13.67 | 14.70 | 107,258 | +0.31(+2.18%) |
Sep 09, 2019 | 14.25 | 14.63 | 14.06 | 14.39 | 90,385 | +0.16(+1.10%) |
Sep 06, 2019 | 14.25 | 14.25 | 14.18 | 14.23 | 20,383 | +0.02(+0.13%) |
Sep 05, 2019 | 14.11 | 14.25 | 14.08 | 14.21 | 32,480 | +0.30(+2.12%) |
Sep 04, 2019 | 14.20 | 14.20 | 13.84 | 13.92 | 30,011 | -0.13(-0.92%) |