Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.63 | 10.89 | 10.63 | 10.69 | 39,521 | -0.01(-0.09%) |
Aug 28, 2020 | 10.78 | 10.78 | 10.55 | 10.70 | 15,667 | +0.13(+1.19%) |
Aug 27, 2020 | 10.46 | 10.80 | 10.40 | 10.57 | 23,498 | +0.10(+0.93%) |
Aug 26, 2020 | 10.13 | 10.79 | 10.13 | 10.48 | 33,561 | +0.20(+1.98%) |
Aug 25, 2020 | 10.65 | 10.79 | 10.19 | 10.27 | 26,011 | -0.38(-3.55%) |
Aug 24, 2020 | 10.72 | 10.82 | 10.59 | 10.65 | 37,858 | +0.17(+1.67%) |
Aug 21, 2020 | 11.02 | 11.02 | 10.30 | 10.48 | 64,527 | -0.55(-5.01%) |
Aug 20, 2020 | 11.10 | 11.34 | 10.94 | 11.03 | 31,102 | -0.17(-1.56%) |
Aug 19, 2020 | 11.48 | 11.50 | 10.90 | 11.21 | 38,031 | -0.15(-1.28%) |
Aug 18, 2020 | 11.79 | 11.79 | 11.13 | 11.35 | 18,053 | -0.35(-2.98%) |
Aug 17, 2020 | 11.88 | 11.93 | 11.68 | 11.70 | 21,515 | -0.19(-1.63%) |
Aug 14, 2020 | 11.63 | 11.92 | 11.39 | 11.89 | 26,697 | +0.17(+1.49%) |
Aug 13, 2020 | 11.87 | 11.88 | 11.63 | 11.72 | 18,672 | -0.29(-2.42%) |
Aug 12, 2020 | 11.64 | 12.26 | 11.59 | 12.01 | 39,602 | +0.43(+3.69%) |
Aug 11, 2020 | 11.43 | 11.64 | 11.25 | 11.58 | 63,554 | +0.42(+3.74%) |
Aug 10, 2020 | 10.91 | 11.32 | 10.82 | 11.17 | 81,873 | +0.24(+2.22%) |
Aug 07, 2020 | 10.87 | 10.95 | 10.53 | 10.92 | 27,212 | +0.07(+0.63%) |
Aug 06, 2020 | 10.10 | 10.90 | 10.10 | 10.86 | 26,668 | -0.01(-0.09%) |
Aug 05, 2020 | 10.69 | 11.06 | 10.42 | 10.87 | 31,680 | +0.38(+3.61%) |
Aug 04, 2020 | 10.47 | 10.86 | 10.29 | 10.49 | 45,380 | -0.02(-0.18%) |
Aug 03, 2020 | 10.47 | 10.79 | 10.18 | 10.51 | 76,001 | +0.24(+2.36%) |
Jul 31, 2020 | 10.17 | 10.41 | 9.730 | 10.26 | 49,477 | +0.16(+1.54%) |
Jul 30, 2020 | 10.15 | 10.18 | 9.876 | 10.11 | 37,300 | -0.20(-1.98%) |
Jul 29, 2020 | 10.06 | 10.66 | 10.03 | 10.31 | 34,865 | +0.34(+3.40%) |
Jul 28, 2020 | 10.07 | 10.24 | 9.895 | 9.973 | 27,927 | -0.25(-2.47%) |
Jul 27, 2020 | 9.963 | 10.25 | 9.810 | 10.23 | 28,356 | +0.18(+1.84%) |
Jul 24, 2020 | 9.983 | 10.12 | 9.798 | 10.04 | 31,542 | +0.00(+0.00%) |
Jul 23, 2020 | 9.808 | 10.37 | 9.808 | 10.04 | 38,420 | +0.32(+3.29%) |
Jul 22, 2020 | 9.876 | 9.905 | 9.527 | 9.721 | 29,220 | -0.16(-1.57%) |
Jul 21, 2020 | 9.604 | 10.06 | 9.604 | 9.876 | 48,713 | +0.30(+3.14%) |
Jul 20, 2020 | 9.886 | 9.886 | 9.420 | 9.575 | 44,463 | -0.41(-4.08%) |
Jul 17, 2020 | 9.818 | 10.28 | 9.818 | 9.983 | 51,539 | +0.10(+0.98%) |
Jul 16, 2020 | 10.33 | 10.46 | 9.760 | 9.886 | 36,599 | -0.46(-4.41%) |
Jul 15, 2020 | 10.51 | 10.64 | 10.26 | 10.34 | 62,002 | +0.16(+1.62%) |
Jul 14, 2020 | 10.29 | 10.45 | 10.09 | 10.18 | 36,620 | -0.12(-1.13%) |
Jul 13, 2020 | 10.23 | 10.62 | 10.10 | 10.29 | 53,644 | +0.27(+2.71%) |
Jul 10, 2020 | 9.527 | 10.19 | 9.527 | 10.02 | 42,983 | +0.59(+6.22%) |
Jul 09, 2020 | 9.973 | 10.03 | 9.391 | 9.435 | 84,091 | -0.54(-5.40%) |
Jul 08, 2020 | 10.01 | 10.21 | 9.721 | 9.973 | 37,909 | -0.14(-1.34%) |
Jul 07, 2020 | 10.35 | 10.73 | 10.07 | 10.11 | 61,377 | -0.38(-3.61%) |
Jul 06, 2020 | 11.15 | 11.25 | 10.46 | 10.49 | 63,503 | -0.58(-5.26%) |
Jul 02, 2020 | 11.22 | 11.28 | 10.90 | 11.07 | 61,022 | +0.14(+1.24%) |
Jul 01, 2020 | 11.31 | 11.57 | 10.69 | 10.93 | 107,095 | -0.47(-4.09%) |
Jun 30, 2020 | 11.08 | 11.60 | 10.93 | 11.40 | 98,620 | +0.21(+1.91%) |
Jun 29, 2020 | 10.60 | 11.21 | 10.22 | 11.19 | 71,785 | +0.72(+6.86%) |
Jun 26, 2020 | 10.34 | 10.47 | 9.905 | 10.47 | 153,793 | -0.07(-0.65%) |
Jun 25, 2020 | 9.575 | 10.56 | 9.401 | 10.54 | 89,826 | +0.91(+9.48%) |
Jun 24, 2020 | 9.245 | 9.802 | 9.153 | 9.624 | 70,537 | +0.16(+1.64%) |
Jun 23, 2020 | 9.760 | 9.954 | 9.469 | 9.469 | 58,917 | -0.22(-2.30%) |
Jun 22, 2020 | 9.633 | 10.04 | 9.536 | 9.692 | 55,131 | +0.17(+1.83%) |
Jun 19, 2020 | 10.55 | 10.55 | 9.488 | 9.517 | 124,828 | -0.95(-9.08%) |
Jun 18, 2020 | 10.07 | 10.74 | 10.07 | 10.47 | 44,102 | -0.18(-1.73%) |
Jun 17, 2020 | 11.09 | 11.09 | 10.64 | 10.65 | 32,708 | -0.51(-4.60%) |
Jun 16, 2020 | 11.71 | 11.77 | 11.17 | 11.17 | 108,503 | +0.05(+0.44%) |
Jun 15, 2020 | 10.17 | 11.48 | 10.17 | 11.12 | 83,543 | +0.16(+1.51%) |
Jun 12, 2020 | 10.44 | 11.22 | 10.33 | 10.95 | 58,754 | +0.97(+9.72%) |
Jun 11, 2020 | 10.95 | 11.13 | 9.944 | 9.983 | 76,959 | -1.78(-15.10%) |
Jun 10, 2020 | 13.09 | 13.09 | 11.68 | 11.76 | 53,809 | -1.22(-9.42%) |
Jun 09, 2020 | 12.45 | 13.53 | 12.39 | 12.98 | 84,104 | +0.29(+2.29%) |
Jun 08, 2020 | 12.01 | 12.71 | 11.91 | 12.69 | 123,748 | +0.74(+6.17%) |
Jun 05, 2020 | 11.71 | 12.01 | 11.25 | 11.95 | 74,731 | +0.64(+5.66%) |
Jun 04, 2020 | 10.90 | 11.34 | 10.77 | 11.31 | 47,037 | +0.19(+1.75%) |
Jun 03, 2020 | 10.94 | 11.34 | 10.81 | 11.12 | 101,464 | +0.41(+3.80%) |
Jun 02, 2020 | 10.72 | 11.02 | 10.64 | 10.71 | 50,789 | +0.14(+1.28%) |
Jun 01, 2020 | 10.70 | 10.91 | 10.38 | 10.57 | 92,896 | -0.13(-1.18%) |
May 29, 2020 | 9.798 | 11.01 | 9.168 | 10.70 | 161,317 | +0.86(+8.78%) |
May 28, 2020 | 10.42 | 10.43 | 9.711 | 9.837 | 52,443 | -0.31(-3.05%) |
May 27, 2020 | 9.479 | 10.17 | 9.314 | 10.15 | 56,387 | +0.80(+8.60%) |
May 26, 2020 | 9.382 | 9.382 | 8.898 | 9.343 | 43,086 | +0.31(+3.43%) |
May 22, 2020 | 8.966 | 9.053 | 8.695 | 9.034 | 34,599 | -0.04(-0.43%) |
May 21, 2020 | 9.169 | 9.217 | 8.995 | 9.072 | 27,729 | -0.10(-1.06%) |
May 20, 2020 | 9.101 | 9.305 | 8.917 | 9.169 | 46,530 | +0.42(+4.76%) |
May 19, 2020 | 9.092 | 9.092 | 8.685 | 8.753 | 49,526 | -0.27(-3.00%) |
May 18, 2020 | 8.511 | 9.140 | 8.462 | 9.024 | 166,566 | +0.90(+11.08%) |
May 15, 2020 | 8.172 | 8.238 | 7.949 | 8.123 | 41,829 | +0.10(+1.21%) |
May 14, 2020 | 8.211 | 8.249 | 7.620 | 8.027 | 67,968 | -0.37(-4.38%) |
May 13, 2020 | 8.598 | 8.598 | 7.833 | 8.395 | 75,220 | -0.26(-3.02%) |
May 12, 2020 | 9.314 | 9.314 | 8.540 | 8.656 | 64,646 | -0.66(-7.07%) |
May 11, 2020 | 9.188 | 9.440 | 8.830 | 9.314 | 65,144 | -0.15(-1.54%) |
May 08, 2020 | 8.772 | 9.498 | 8.404 | 9.460 | 58,560 | +0.84(+9.78%) |
May 07, 2020 | 8.559 | 8.888 | 8.482 | 8.617 | 46,193 | +0.20(+2.42%) |
May 06, 2020 | 8.966 | 9.092 | 8.327 | 8.414 | 41,445 | -0.58(-6.46%) |
May 05, 2020 | 9.460 | 9.769 | 8.922 | 8.995 | 64,958 | -0.13(-1.38%) |
May 04, 2020 | 9.682 | 9.721 | 9.024 | 9.121 | 59,832 | -0.60(-6.18%) |
May 01, 2020 | 9.614 | 10.01 | 9.242 | 9.721 | 247,463 | +0.58(+6.36%) |
Apr 30, 2020 | 9.411 | 9.411 | 8.877 | 9.140 | 50,158 | -0.47(-4.93%) |
Apr 29, 2020 | 9.217 | 9.653 | 9.101 | 9.614 | 129,095 | +0.70(+7.82%) |
Apr 28, 2020 | 9.053 | 9.072 | 8.472 | 8.917 | 71,434 | -0.04(-0.43%) |
Apr 27, 2020 | 8.114 | 9.034 | 8.114 | 8.956 | 76,811 | +0.97(+12.12%) |
Apr 24, 2020 | 7.998 | 8.259 | 7.881 | 7.988 | 42,035 | +0.21(+2.74%) |
Apr 23, 2020 | 7.794 | 8.133 | 7.717 | 7.775 | 96,690 | +0.15(+2.03%) |
Apr 22, 2020 | 7.988 | 8.036 | 7.494 | 7.620 | 103,003 | -0.29(-3.67%) |
Apr 21, 2020 | 8.085 | 8.298 | 7.794 | 7.910 | 68,878 | -0.33(-4.00%) |
Apr 20, 2020 | 8.578 | 9.179 | 8.094 | 8.240 | 99,096 | -0.68(-7.60%) |
Apr 17, 2020 | 8.056 | 9.121 | 8.056 | 8.917 | 82,212 | +1.06(+13.42%) |
Apr 16, 2020 | 8.259 | 8.709 | 7.782 | 7.862 | 158,508 | -0.16(-2.05%) |
Apr 15, 2020 | 8.917 | 8.946 | 8.017 | 8.027 | 162,569 | -1.09(-12.00%) |
Apr 14, 2020 | 9.431 | 9.605 | 8.791 | 9.121 | 52,422 | -0.14(-1.46%) |
Apr 13, 2020 | 9.711 | 9.837 | 9.247 | 9.256 | 39,063 | -0.51(-5.25%) |
Apr 09, 2020 | 9.004 | 9.895 | 8.840 | 9.769 | 66,720 | +0.89(+10.03%) |
Apr 08, 2020 | 8.617 | 9.106 | 8.577 | 8.879 | 54,613 | +0.33(+3.85%) |
Apr 07, 2020 | 8.898 | 9.097 | 8.336 | 8.549 | 73,652 | -0.22(-2.54%) |
Apr 06, 2020 | 9.208 | 9.392 | 8.598 | 8.772 | 52,130 | +0.17(+2.03%) |
Apr 03, 2020 | 9.731 | 9.837 | 8.390 | 8.598 | 72,400 | -1.12(-11.55%) |
Apr 02, 2020 | 9.208 | 9.760 | 9.066 | 9.721 | 35,832 | +0.55(+6.02%) |
Apr 01, 2020 | 9.818 | 10.01 | 9.014 | 9.169 | 35,066 | -0.85(-8.50%) |
Mar 31, 2020 | 9.334 | 10.14 | 9.285 | 10.02 | 71,200 | +0.65(+6.92%) |
Mar 30, 2020 | 8.530 | 9.450 | 8.424 | 9.372 | 76,100 | +0.95(+11.26%) |
Mar 27, 2020 | 9.034 | 9.034 | 8.424 | 8.424 | 54,532 | -0.86(-9.28%) |
Mar 26, 2020 | 9.305 | 9.623 | 8.966 | 9.285 | 62,520 | -0.08(-0.83%) |
Mar 25, 2020 | 10.02 | 10.17 | 9.285 | 9.363 | 50,342 | -0.64(-6.39%) |
Mar 24, 2020 | 10.57 | 10.73 | 9.653 | 10.00 | 61,344 | -0.18(-1.81%) |
Mar 23, 2020 | 10.11 | 10.29 | 9.769 | 10.19 | 62,667 | +0.12(+1.15%) |
Mar 20, 2020 | 9.343 | 10.29 | 8.840 | 10.07 | 100,596 | +0.77(+8.33%) |
Mar 19, 2020 | 8.714 | 9.871 | 8.392 | 9.295 | 90,299 | +0.40(+4.46%) |
Mar 18, 2020 | 8.782 | 9.004 | 8.172 | 8.898 | 123,217 | -0.32(-3.47%) |
Mar 17, 2020 | 9.247 | 9.745 | 8.424 | 9.217 | 92,787 | -0.01(-0.10%) |
Mar 16, 2020 | 8.298 | 9.702 | 8.298 | 9.227 | 162,432 | +0.16(+1.82%) |
Mar 13, 2020 | 9.818 | 9.837 | 8.743 | 9.063 | 88,925 | -0.15(-1.58%) |
Mar 12, 2020 | 9.082 | 9.682 | 9.082 | 9.208 | 104,241 | -0.36(-3.74%) |
Mar 11, 2020 | 9.837 | 10.27 | 9.329 | 9.566 | 92,122 | -0.46(-4.63%) |
Mar 10, 2020 | 10.06 | 10.13 | 9.818 | 10.03 | 44,096 | +0.15(+1.57%) |
Mar 09, 2020 | 10.88 | 10.88 | 9.818 | 9.876 | 50,781 | -1.66(-14.36%) |
Mar 06, 2020 | 12.01 | 12.45 | 11.50 | 11.53 | 48,232 | -0.76(-6.15%) |
Mar 05, 2020 | 11.78 | 12.34 | 11.78 | 12.29 | 75,203 | +0.24(+2.01%) |
Mar 04, 2020 | 12.54 | 12.61 | 11.84 | 12.04 | 41,189 | -0.41(-3.27%) |
Mar 03, 2020 | 12.03 | 12.80 | 12.03 | 12.45 | 59,443 | +0.62(+5.24%) |
Mar 02, 2020 | 11.68 | 12.04 | 11.55 | 11.83 | 37,626 | +0.16(+1.41%) |
Feb 28, 2020 | 11.60 | 12.07 | 11.36 | 11.67 | 70,851 | -0.22(-1.87%) |
Feb 27, 2020 | 12.37 | 12.41 | 11.76 | 11.89 | 63,862 | -0.76(-6.03%) |
Feb 26, 2020 | 12.83 | 13.19 | 12.58 | 12.65 | 28,572 | -0.16(-1.28%) |
Feb 25, 2020 | 13.00 | 13.00 | 12.21 | 12.82 | 59,412 | -0.29(-2.21%) |
Feb 24, 2020 | 12.27 | 13.12 | 11.91 | 13.11 | 59,821 | +0.60(+4.79%) |
Feb 21, 2020 | 12.64 | 12.94 | 12.09 | 12.51 | 57,828 | -0.14(-1.07%) |
Feb 20, 2020 | 13.46 | 13.46 | 12.52 | 12.64 | 41,814 | -0.86(-6.37%) |
Feb 19, 2020 | 13.50 | 13.71 | 13.37 | 13.50 | 44,096 | +0.00(+0.00%) |
Feb 18, 2020 | 13.87 | 13.95 | 13.29 | 13.50 | 53,236 | -0.45(-3.25%) |
Feb 14, 2020 | 13.66 | 13.99 | 13.53 | 13.96 | 45,621 | +0.30(+2.19%) |
Feb 13, 2020 | 13.82 | 13.96 | 13.59 | 13.66 | 17,263 | -0.22(-1.60%) |
Feb 12, 2020 | 14.28 | 14.28 | 13.83 | 13.88 | 29,752 | -0.30(-2.11%) |
Feb 11, 2020 | 14.01 | 14.49 | 14.01 | 14.18 | 20,631 | +0.30(+2.16%) |
Feb 10, 2020 | 13.77 | 14.00 | 13.67 | 13.88 | 39,401 | +0.08(+0.56%) |
Feb 07, 2020 | 14.23 | 14.23 | 13.65 | 13.80 | 57,001 | -0.44(-3.12%) |
Feb 06, 2020 | 14.50 | 14.50 | 14.09 | 14.25 | 31,274 | -0.14(-1.01%) |
Feb 05, 2020 | 14.72 | 14.84 | 13.87 | 14.39 | 64,367 | -0.11(-0.73%) |
Feb 04, 2020 | 14.69 | 14.87 | 14.46 | 14.50 | 53,696 | -0.03(-0.20%) |
Feb 03, 2020 | 14.22 | 14.73 | 14.22 | 14.53 | 49,995 | +0.32(+2.24%) |
Jan 31, 2020 | 14.41 | 14.76 | 13.90 | 14.21 | 56,380 | -0.32(-2.20%) |
Jan 30, 2020 | 14.09 | 14.59 | 14.09 | 14.53 | 53,627 | +0.26(+1.83%) |
Jan 29, 2020 | 14.33 | 14.81 | 14.23 | 14.27 | 40,404 | -0.11(-0.74%) |
Jan 28, 2020 | 14.34 | 14.58 | 14.28 | 14.37 | 23,367 | +0.22(+1.57%) |
Jan 27, 2020 | 14.64 | 14.84 | 14.15 | 14.15 | 30,413 | -0.81(-5.43%) |
Jan 24, 2020 | 15.15 | 15.15 | 14.84 | 14.96 | 36,724 | -0.14(-0.90%) |
Jan 23, 2020 | 15.06 | 15.16 | 14.74 | 15.10 | 69,059 | -0.05(-0.32%) |
Jan 22, 2020 | 16.06 | 16.40 | 15.11 | 15.15 | 48,942 | -0.85(-5.32%) |
Jan 21, 2020 | 15.25 | 16.15 | 15.20 | 16.00 | 70,988 | +0.50(+3.24%) |
Jan 17, 2020 | 15.64 | 15.90 | 15.22 | 15.50 | 38,173 | +0.02(+0.12%) |
Jan 16, 2020 | 15.32 | 15.70 | 15.31 | 15.48 | 56,063 | +0.12(+0.76%) |
Jan 15, 2020 | 15.34 | 15.51 | 15.20 | 15.36 | 54,673 | +0.00(+0.00%) |
Jan 14, 2020 | 15.56 | 15.85 | 15.32 | 15.36 | 51,210 | -0.20(-1.30%) |
Jan 13, 2020 | 15.87 | 15.89 | 15.38 | 15.56 | 55,019 | -0.28(-1.77%) |
Jan 10, 2020 | 17.06 | 17.15 | 15.80 | 15.84 | 93,208 | -1.25(-7.30%) |
Jan 09, 2020 | 17.13 | 17.27 | 16.78 | 17.09 | 54,769 | -0.01(-0.06%) |
Jan 08, 2020 | 17.07 | 17.35 | 17.03 | 17.10 | 51,987 | +0.08(+0.45%) |
Jan 07, 2020 | 16.90 | 17.18 | 16.71 | 17.02 | 33,499 | +0.06(+0.34%) |
Jan 06, 2020 | 16.72 | 17.11 | 16.64 | 16.96 | 44,639 | +0.05(+0.29%) |
Jan 03, 2020 | 17.03 | 17.35 | 16.72 | 16.92 | 69,104 | -0.22(-1.30%) |
Jan 02, 2020 | 17.45 | 17.45 | 17.01 | 17.14 | 38,613 | -0.18(-1.06%) |
Dec 31, 2019 | 16.90 | 17.60 | 16.90 | 17.32 | 64,449 | +0.26(+1.53%) |
Dec 30, 2019 | 17.07 | 17.33 | 16.64 | 17.06 | 70,728 | -0.01(-0.06%) |
Dec 27, 2019 | 17.41 | 17.58 | 16.99 | 17.07 | 50,069 | -0.38(-2.16%) |
Dec 26, 2019 | 17.37 | 17.80 | 17.18 | 17.45 | 48,571 | +0.10(+0.56%) |
Dec 24, 2019 | 17.31 | 17.63 | 17.12 | 17.35 | 37,552 | +0.04(+0.22%) |
Dec 23, 2019 | 16.92 | 17.51 | 16.85 | 17.31 | 55,870 | +0.40(+2.34%) |
Dec 20, 2019 | 17.15 | 17.15 | 16.57 | 16.92 | 222,624 | -0.33(-1.91%) |
Dec 19, 2019 | 17.04 | 17.33 | 16.85 | 17.25 | 82,202 | +0.14(+0.79%) |
Dec 18, 2019 | 17.25 | 17.30 | 16.97 | 17.11 | 54,717 | -0.14(-0.78%) |
Dec 17, 2019 | 16.99 | 17.31 | 16.99 | 17.25 | 65,247 | +0.16(+0.96%) |
Dec 16, 2019 | 17.31 | 17.48 | 16.98 | 17.08 | 83,946 | -0.01(-0.06%) |
Dec 13, 2019 | 17.16 | 17.29 | 16.87 | 17.09 | 71,173 | -0.02(-0.11%) |
Dec 12, 2019 | 16.85 | 17.23 | 16.64 | 17.11 | 65,479 | +0.18(+1.09%) |
Dec 11, 2019 | 16.77 | 17.15 | 16.43 | 16.93 | 62,298 | +0.07(+0.40%) |
Dec 10, 2019 | 16.94 | 16.94 | 16.57 | 16.86 | 73,628 | -0.02(-0.11%) |
Dec 09, 2019 | 17.01 | 17.16 | 16.77 | 16.88 | 68,164 | -0.05(-0.29%) |
Dec 06, 2019 | 16.72 | 17.07 | 16.58 | 16.93 | 97,967 | +0.34(+2.04%) |
Dec 05, 2019 | 16.58 | 16.81 | 16.36 | 16.59 | 71,007 | +0.03(+0.18%) |
Dec 04, 2019 | 16.69 | 17.00 | 16.40 | 16.56 | 89,864 | +0.00(+0.00%) |
Dec 03, 2019 | 15.83 | 16.61 | 15.65 | 16.56 | 116,336 | +0.51(+3.19%) |
Dec 02, 2019 | 16.20 | 16.65 | 15.96 | 16.05 | 74,925 | -0.15(-0.95%) |
Nov 29, 2019 | 15.94 | 16.29 | 15.68 | 16.20 | 26,069 | +0.11(+0.66%) |
Nov 27, 2019 | 16.04 | 16.30 | 15.88 | 16.09 | 65,459 | +0.09(+0.54%) |
Nov 26, 2019 | 15.45 | 16.18 | 15.45 | 16.01 | 117,284 | +0.54(+3.50%) |
Nov 25, 2019 | 14.97 | 15.59 | 14.82 | 15.47 | 223,902 | +0.68(+4.57%) |
Nov 22, 2019 | 14.57 | 14.98 | 14.57 | 14.79 | 145,107 | +0.31(+2.13%) |
Nov 21, 2019 | 14.45 | 14.65 | 14.15 | 14.48 | 50,857 | +0.13(+0.87%) |
Nov 20, 2019 | 14.63 | 15.09 | 14.27 | 14.36 | 100,095 | -0.32(-2.17%) |
Nov 19, 2019 | 14.63 | 14.81 | 14.50 | 14.68 | 48,658 | +0.08(+0.53%) |
Nov 18, 2019 | 14.57 | 14.83 | 14.40 | 14.60 | 86,856 | +0.10(+0.67%) |
Nov 15, 2019 | 14.50 | 14.69 | 14.27 | 14.50 | 75,920 | +0.13(+0.87%) |
Nov 14, 2019 | 14.35 | 14.57 | 14.26 | 14.38 | 83,379 | +0.03(+0.20%) |
Nov 13, 2019 | 14.27 | 14.54 | 14.09 | 14.35 | 83,188 | -0.07(-0.47%) |
Nov 12, 2019 | 14.38 | 14.75 | 14.14 | 14.41 | 87,884 | +0.11(+0.74%) |
Nov 11, 2019 | 13.69 | 14.38 | 13.47 | 14.31 | 108,124 | +0.52(+3.78%) |
Nov 08, 2019 | 14.05 | 15.13 | 13.20 | 13.79 | 130,192 | -1.42(-9.33%) |
Nov 07, 2019 | 15.17 | 15.39 | 14.84 | 15.21 | 65,829 | +0.28(+1.88%) |
Nov 06, 2019 | 15.21 | 15.25 | 14.57 | 14.93 | 43,685 | -0.29(-1.90%) |
Nov 05, 2019 | 15.41 | 15.75 | 15.12 | 15.22 | 49,020 | -0.10(-0.63%) |
Nov 04, 2019 | 15.38 | 15.61 | 14.99 | 15.31 | 59,532 | +0.23(+1.54%) |
Nov 01, 2019 | 14.74 | 15.37 | 14.67 | 15.08 | 80,477 | +0.62(+4.27%) |
Oct 31, 2019 | 14.81 | 14.82 | 14.33 | 14.46 | 49,245 | -0.30(-2.03%) |
Oct 30, 2019 | 14.58 | 14.79 | 14.09 | 14.76 | 83,513 | +0.14(+0.92%) |
Oct 29, 2019 | 14.72 | 14.96 | 14.40 | 14.63 | 54,141 | -0.24(-1.62%) |
Oct 28, 2019 | 14.08 | 14.97 | 14.08 | 14.87 | 61,053 | +0.80(+5.70%) |
Oct 25, 2019 | 13.72 | 14.23 | 13.68 | 14.07 | 38,943 | +0.23(+1.67%) |
Oct 24, 2019 | 14.07 | 14.14 | 13.67 | 13.84 | 50,481 | -0.21(-1.51%) |
Oct 23, 2019 | 14.02 | 14.19 | 13.70 | 14.05 | 69,587 | -0.01(-0.07%) |
Oct 22, 2019 | 13.64 | 14.24 | 13.62 | 14.06 | 45,648 | +0.41(+2.97%) |
Oct 21, 2019 | 14.39 | 14.66 | 13.56 | 13.65 | 118,888 | -0.44(-3.15%) |
Oct 18, 2019 | 14.45 | 14.76 | 14.03 | 14.10 | 100,467 | -0.51(-3.50%) |
Oct 17, 2019 | 15.39 | 15.66 | 14.51 | 14.61 | 107,608 | -0.66(-4.30%) |
Oct 16, 2019 | 15.90 | 16.87 | 14.77 | 15.26 | 224,664 | -0.57(-3.60%) |
Oct 15, 2019 | 15.78 | 16.76 | 15.38 | 15.83 | 297,263 | -0.31(-1.91%) |
Oct 14, 2019 | 14.60 | 16.40 | 14.52 | 16.14 | 191,435 | +1.54(+10.51%) |
Oct 11, 2019 | 14.07 | 14.75 | 14.07 | 14.61 | 62,558 | +0.83(+6.03%) |
Oct 10, 2019 | 13.59 | 13.87 | 13.54 | 13.78 | 35,967 | +0.25(+1.86%) |
Oct 09, 2019 | 13.73 | 13.73 | 13.20 | 13.53 | 51,631 | -0.10(-0.71%) |
Oct 08, 2019 | 13.32 | 13.70 | 13.24 | 13.62 | 62,111 | +0.13(+0.93%) |
Oct 07, 2019 | 13.68 | 13.76 | 13.17 | 13.50 | 36,505 | -0.14(-1.06%) |
Oct 04, 2019 | 13.21 | 13.65 | 13.07 | 13.64 | 52,097 | +0.47(+3.59%) |
Oct 03, 2019 | 13.43 | 13.69 | 13.06 | 13.17 | 56,666 | -0.42(-3.12%) |
Oct 02, 2019 | 13.44 | 13.62 | 13.13 | 13.59 | 69,168 | -0.02(-0.14%) |
Oct 01, 2019 | 13.99 | 14.35 | 13.47 | 13.61 | 65,498 | -0.29(-2.08%) |
Sep 30, 2019 | 13.93 | 14.12 | 13.70 | 13.90 | 56,683 | -0.01(-0.07%) |
Sep 27, 2019 | 13.53 | 14.00 | 13.53 | 13.91 | 60,901 | +0.37(+2.71%) |
Sep 26, 2019 | 13.52 | 13.71 | 13.05 | 13.55 | 82,235 | +0.04(+0.29%) |
Sep 25, 2019 | 13.49 | 13.72 | 13.26 | 13.51 | 64,827 | +0.14(+1.08%) |
Sep 24, 2019 | 13.80 | 13.92 | 13.32 | 13.36 | 121,802 | -0.35(-2.54%) |
Sep 23, 2019 | 14.01 | 14.22 | 13.32 | 13.71 | 103,155 | -0.49(-3.47%) |
Sep 20, 2019 | 14.39 | 14.52 | 14.18 | 14.20 | 284,725 | -0.18(-1.27%) |
Sep 19, 2019 | 14.60 | 15.14 | 14.34 | 14.39 | 84,561 | -0.42(-2.81%) |
Sep 18, 2019 | 15.25 | 15.42 | 14.69 | 14.80 | 99,973 | -0.48(-3.16%) |
Sep 17, 2019 | 15.30 | 15.68 | 15.10 | 15.28 | 57,968 | -0.16(-1.06%) |
Sep 16, 2019 | 15.40 | 15.68 | 15.13 | 15.45 | 64,031 | +0.04(+0.25%) |
Sep 13, 2019 | 15.20 | 15.72 | 14.68 | 15.41 | 69,601 | +0.44(+2.97%) |
Sep 12, 2019 | 14.56 | 15.04 | 13.87 | 14.97 | 109,182 | +0.46(+3.20%) |
Sep 11, 2019 | 14.01 | 14.74 | 13.92 | 14.50 | 117,915 | +0.38(+2.67%) |
Sep 10, 2019 | 11.90 | 14.14 | 11.81 | 14.13 | 150,359 | +2.04(+16.85%) |
Sep 09, 2019 | 10.88 | 12.13 | 10.88 | 12.09 | 76,587 | +1.27(+11.79%) |
Sep 06, 2019 | 10.62 | 10.93 | 10.59 | 10.81 | 51,165 | +0.14(+1.27%) |
Sep 05, 2019 | 10.65 | 11.09 | 10.62 | 10.68 | 98,274 | +0.20(+1.93%) |
Sep 04, 2019 | 10.49 | 10.67 | 10.35 | 10.48 | 48,708 | +0.23(+2.26%) |