Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 20.61 | 21.01 | 20.10 | 20.31 | 137,291 | -0.43(-2.07%) |
Aug 28, 2020 | 21.05 | 21.24 | 20.30 | 20.74 | 79,080 | -0.23(-1.09%) |
Aug 27, 2020 | 20.61 | 21.26 | 20.58 | 20.97 | 79,550 | +0.50(+2.44%) |
Aug 26, 2020 | 20.74 | 20.74 | 19.96 | 20.47 | 84,341 | +0.47(+2.37%) |
Aug 25, 2020 | 20.84 | 20.97 | 19.62 | 19.99 | 120,787 | -0.77(-3.72%) |
Aug 24, 2020 | 20.18 | 21.03 | 20.18 | 20.76 | 95,063 | +0.73(+3.64%) |
Aug 21, 2020 | 19.54 | 20.11 | 19.54 | 20.04 | 68,141 | +0.39(+1.96%) |
Aug 20, 2020 | 19.65 | 20.04 | 19.47 | 19.65 | 75,639 | +0.00(+0.00%) |
Aug 19, 2020 | 19.34 | 20.07 | 19.34 | 19.65 | 88,662 | -0.19(-0.97%) |
Aug 18, 2020 | 20.28 | 20.41 | 19.48 | 19.84 | 99,754 | -0.08(-0.40%) |
Aug 17, 2020 | 19.74 | 20.09 | 19.47 | 19.92 | 91,241 | +0.25(+1.25%) |
Aug 14, 2020 | 20.05 | 20.23 | 19.45 | 19.68 | 91,957 | -0.47(-2.31%) |
Aug 13, 2020 | 19.57 | 20.78 | 19.50 | 20.14 | 80,436 | +0.58(+2.96%) |
Aug 12, 2020 | 18.92 | 19.70 | 18.75 | 19.56 | 91,119 | +0.70(+3.72%) |
Aug 11, 2020 | 19.06 | 19.57 | 18.65 | 18.86 | 73,546 | +0.16(+0.84%) |
Aug 10, 2020 | 18.71 | 19.56 | 18.52 | 18.70 | 85,038 | +0.17(+0.90%) |
Aug 07, 2020 | 18.43 | 18.86 | 18.25 | 18.53 | 73,273 | -0.24(-1.30%) |
Aug 06, 2020 | 17.91 | 19.02 | 17.69 | 18.78 | 121,314 | +0.90(+5.01%) |
Aug 05, 2020 | 16.52 | 18.07 | 16.52 | 17.88 | 110,963 | +1.57(+9.65%) |
Aug 04, 2020 | 16.34 | 16.59 | 16.08 | 16.31 | 63,648 | -0.07(-0.42%) |
Aug 03, 2020 | 16.89 | 17.09 | 15.59 | 16.38 | 120,337 | -0.36(-2.13%) |
Jul 31, 2020 | 14.73 | 17.33 | 14.62 | 16.73 | 253,637 | +1.88(+12.64%) |
Jul 30, 2020 | 15.13 | 15.33 | 14.54 | 14.86 | 100,559 | -0.18(-1.21%) |
Jul 29, 2020 | 15.65 | 16.07 | 14.14 | 15.04 | 301,801 | +2.85(+23.40%) |
Jul 28, 2020 | 11.78 | 12.40 | 11.78 | 12.19 | 23,442 | +0.23(+1.96%) |
Jul 27, 2020 | 12.18 | 12.31 | 11.78 | 11.95 | 36,361 | -0.10(-0.86%) |
Jul 24, 2020 | 12.34 | 12.37 | 11.77 | 12.06 | 24,271 | -0.24(-1.98%) |
Jul 23, 2020 | 12.24 | 12.52 | 12.08 | 12.30 | 17,631 | +0.04(+0.35%) |
Jul 22, 2020 | 12.08 | 12.56 | 12.08 | 12.26 | 17,264 | +0.07(+0.57%) |
Jul 21, 2020 | 12.11 | 12.43 | 12.01 | 12.19 | 20,610 | +0.30(+2.56%) |
Jul 20, 2020 | 12.34 | 12.45 | 11.82 | 11.88 | 25,852 | -0.43(-3.53%) |
Jul 17, 2020 | 12.43 | 12.82 | 12.32 | 12.32 | 31,287 | -0.22(-1.73%) |
Jul 16, 2020 | 12.75 | 12.90 | 12.26 | 12.54 | 33,142 | -0.23(-1.77%) |
Jul 15, 2020 | 12.61 | 12.80 | 12.38 | 12.76 | 70,307 | +0.56(+4.56%) |
Jul 14, 2020 | 11.90 | 12.25 | 11.68 | 12.21 | 31,117 | +0.45(+3.85%) |
Jul 13, 2020 | 11.62 | 11.97 | 11.42 | 11.75 | 26,657 | +0.35(+3.05%) |
Jul 10, 2020 | 10.68 | 11.49 | 10.68 | 11.41 | 29,332 | +0.76(+7.10%) |
Jul 09, 2020 | 11.31 | 11.35 | 10.48 | 10.65 | 36,236 | -0.71(-6.27%) |
Jul 08, 2020 | 11.15 | 11.54 | 11.01 | 11.36 | 29,703 | +0.26(+2.35%) |
Jul 07, 2020 | 11.90 | 12.26 | 11.04 | 11.10 | 40,868 | -0.98(-8.13%) |
Jul 06, 2020 | 11.74 | 12.27 | 11.74 | 12.08 | 57,689 | +0.32(+2.74%) |
Jul 02, 2020 | 11.28 | 11.86 | 11.10 | 11.76 | 71,432 | +0.80(+7.30%) |
Jul 01, 2020 | 11.73 | 11.91 | 10.85 | 10.96 | 63,104 | -0.69(-5.90%) |
Jun 30, 2020 | 11.43 | 11.75 | 11.32 | 11.65 | 52,204 | +0.09(+0.75%) |
Jun 29, 2020 | 12.13 | 12.40 | 11.37 | 11.56 | 109,083 | -0.81(-6.54%) |
Jun 26, 2020 | 10.15 | 12.53 | 9.832 | 12.37 | 162,650 | +2.00(+19.28%) |
Jun 25, 2020 | 9.867 | 10.37 | 9.780 | 10.37 | 18,765 | +0.39(+3.92%) |
Jun 24, 2020 | 10.21 | 10.40 | 9.545 | 9.980 | 29,718 | -0.23(-2.21%) |
Jun 23, 2020 | 10.20 | 10.33 | 10.02 | 10.21 | 13,410 | +0.22(+2.18%) |
Jun 22, 2020 | 9.719 | 10.05 | 9.685 | 9.989 | 35,182 | +0.47(+4.93%) |
Jun 19, 2020 | 9.867 | 9.867 | 9.393 | 9.519 | 51,417 | -0.21(-2.14%) |
Jun 18, 2020 | 9.745 | 10.32 | 9.563 | 9.728 | 23,186 | -0.17(-1.76%) |
Jun 17, 2020 | 9.937 | 10.06 | 9.867 | 9.902 | 30,096 | -0.23(-2.23%) |
Jun 16, 2020 | 10.88 | 11.00 | 10.05 | 10.13 | 31,914 | -0.39(-3.72%) |
Jun 15, 2020 | 9.763 | 10.58 | 9.763 | 10.52 | 48,282 | +0.35(+3.42%) |
Jun 12, 2020 | 10.20 | 10.40 | 9.611 | 10.17 | 40,259 | +0.46(+4.74%) |
Jun 11, 2020 | 9.632 | 9.828 | 9.528 | 9.711 | 51,208 | -0.29(-2.87%) |
Jun 10, 2020 | 9.728 | 10.15 | 9.580 | 9.998 | 23,583 | +0.15(+1.50%) |
Jun 09, 2020 | 9.928 | 9.963 | 9.632 | 9.850 | 21,479 | -0.33(-3.25%) |
Jun 08, 2020 | 10.13 | 10.35 | 10.08 | 10.18 | 33,791 | +0.30(+3.08%) |
Jun 05, 2020 | 9.302 | 10.21 | 9.302 | 9.876 | 43,480 | +0.92(+10.29%) |
Jun 04, 2020 | 9.215 | 9.285 | 8.520 | 8.954 | 35,058 | -0.44(-4.72%) |
Jun 03, 2020 | 8.728 | 9.537 | 8.685 | 9.398 | 42,682 | +0.90(+10.64%) |
Jun 02, 2020 | 8.737 | 9.050 | 8.311 | 8.494 | 25,486 | -0.13(-1.56%) |
Jun 01, 2020 | 8.815 | 8.998 | 8.537 | 8.628 | 30,429 | -0.07(-0.85%) |
May 29, 2020 | 9.232 | 9.789 | 8.502 | 8.702 | 43,250 | -0.65(-6.97%) |
May 28, 2020 | 10.11 | 10.13 | 9.350 | 9.354 | 39,980 | -0.52(-5.28%) |
May 27, 2020 | 9.102 | 10.02 | 8.915 | 9.876 | 51,345 | +0.95(+10.61%) |
May 26, 2020 | 8.685 | 9.085 | 8.485 | 8.928 | 32,692 | +0.63(+7.54%) |
May 22, 2020 | 8.207 | 8.302 | 7.959 | 8.302 | 39,109 | +0.16(+1.92%) |
May 21, 2020 | 7.563 | 8.215 | 7.276 | 8.146 | 80,412 | +0.36(+4.58%) |
May 20, 2020 | 7.311 | 7.807 | 7.311 | 7.789 | 68,578 | +0.57(+7.95%) |
May 19, 2020 | 7.763 | 7.789 | 7.216 | 7.216 | 19,172 | -0.68(-8.59%) |
May 18, 2020 | 7.711 | 8.155 | 7.607 | 7.894 | 36,671 | +0.53(+7.20%) |
May 15, 2020 | 6.894 | 7.398 | 6.894 | 7.363 | 43,135 | +0.51(+7.49%) |
May 14, 2020 | 6.816 | 6.937 | 6.529 | 6.850 | 53,190 | -0.14(-1.99%) |
May 13, 2020 | 7.268 | 7.268 | 6.955 | 6.990 | 43,755 | -0.38(-5.19%) |
May 12, 2020 | 7.824 | 7.824 | 7.137 | 7.372 | 83,748 | -0.45(-5.78%) |
May 11, 2020 | 7.928 | 8.215 | 7.616 | 7.824 | 31,374 | -0.25(-3.12%) |
May 08, 2020 | 8.241 | 8.241 | 7.911 | 8.076 | 33,013 | +0.03(+0.32%) |
May 07, 2020 | 7.633 | 8.068 | 7.633 | 8.050 | 37,985 | +0.64(+8.69%) |
May 06, 2020 | 7.485 | 7.711 | 7.276 | 7.407 | 40,327 | -0.07(-0.93%) |
May 05, 2020 | 8.215 | 8.285 | 7.381 | 7.476 | 38,519 | -0.52(-6.52%) |
May 04, 2020 | 7.372 | 8.068 | 7.311 | 7.998 | 79,804 | +0.50(+6.73%) |
May 01, 2020 | 7.398 | 7.590 | 7.094 | 7.494 | 77,644 | -0.09(-1.15%) |
Apr 30, 2020 | 7.824 | 7.824 | 7.236 | 7.581 | 52,701 | +0.03(+0.35%) |
Apr 29, 2020 | 6.885 | 7.572 | 6.885 | 7.555 | 72,051 | +1.02(+15.56%) |
Apr 28, 2020 | 6.755 | 7.085 | 6.538 | 6.538 | 51,218 | +0.06(+0.94%) |
Apr 27, 2020 | 6.112 | 6.590 | 6.112 | 6.477 | 41,412 | +0.35(+5.67%) |
Apr 24, 2020 | 5.999 | 6.181 | 5.846 | 6.129 | 28,412 | +0.29(+4.91%) |
Apr 23, 2020 | 5.677 | 6.068 | 5.564 | 5.842 | 30,186 | +0.08(+1.36%) |
Apr 22, 2020 | 6.120 | 6.129 | 5.607 | 5.764 | 33,651 | -0.27(-4.47%) |
Apr 21, 2020 | 5.616 | 6.077 | 5.616 | 6.033 | 22,868 | +0.23(+4.05%) |
Apr 20, 2020 | 6.303 | 6.303 | 5.703 | 5.799 | 47,630 | -0.57(-8.88%) |
Apr 17, 2020 | 6.242 | 6.633 | 6.042 | 6.364 | 56,133 | +0.23(+3.83%) |
Apr 16, 2020 | 6.442 | 6.442 | 5.886 | 6.129 | 49,542 | -0.39(-6.00%) |
Apr 15, 2020 | 6.668 | 6.781 | 6.381 | 6.520 | 26,994 | -0.62(-8.65%) |
Apr 14, 2020 | 7.372 | 7.598 | 6.850 | 7.137 | 37,835 | -0.03(-0.36%) |
Apr 13, 2020 | 7.668 | 7.989 | 6.990 | 7.163 | 25,719 | -0.50(-6.58%) |
Apr 09, 2020 | 7.720 | 8.094 | 7.529 | 7.668 | 27,261 | +0.28(+3.76%) |
Apr 08, 2020 | 6.868 | 7.708 | 6.790 | 7.389 | 43,189 | +0.76(+11.40%) |
Apr 07, 2020 | 7.702 | 7.876 | 6.624 | 6.633 | 51,080 | -0.77(-10.45%) |
Apr 06, 2020 | 6.764 | 7.616 | 6.764 | 7.407 | 59,360 | +0.80(+12.11%) |
Apr 03, 2020 | 6.451 | 6.929 | 6.179 | 6.607 | 81,325 | +0.11(+1.74%) |
Apr 02, 2020 | 6.216 | 6.807 | 5.877 | 6.494 | 53,543 | +0.54(+9.05%) |
Apr 01, 2020 | 6.833 | 6.998 | 5.790 | 5.955 | 70,181 | -1.40(-19.03%) |
Mar 31, 2020 | 7.476 | 7.963 | 6.824 | 7.355 | 75,057 | -0.47(-6.00%) |
Mar 30, 2020 | 7.468 | 7.824 | 7.268 | 7.824 | 28,795 | +0.39(+5.26%) |
Mar 27, 2020 | 7.563 | 8.146 | 7.428 | 7.433 | 42,445 | -0.70(-8.65%) |
Mar 26, 2020 | 7.737 | 8.137 | 7.303 | 8.137 | 124,261 | +0.33(+4.23%) |
Mar 25, 2020 | 7.955 | 7.955 | 6.364 | 7.807 | 69,392 | -0.15(-1.86%) |
Mar 24, 2020 | 7.303 | 7.955 | 6.216 | 7.955 | 152,896 | +1.43(+22.00%) |
Mar 23, 2020 | 6.842 | 7.111 | 5.303 | 6.520 | 58,709 | -0.49(-6.95%) |
Mar 20, 2020 | 7.224 | 7.250 | 6.911 | 7.007 | 82,705 | -0.40(-5.40%) |
Mar 19, 2020 | 7.103 | 8.563 | 6.955 | 7.407 | 36,832 | +0.30(+4.16%) |
Mar 18, 2020 | 8.302 | 9.219 | 6.955 | 7.111 | 101,467 | -2.66(-27.22%) |
Mar 17, 2020 | 8.102 | 9.771 | 7.023 | 9.771 | 54,096 | +2.54(+35.10%) |
Mar 16, 2020 | 8.172 | 8.172 | 6.963 | 7.233 | 35,349 | -1.04(-12.61%) |
Mar 13, 2020 | 8.572 | 9.050 | 7.833 | 8.276 | 40,835 | +0.28(+3.48%) |
Mar 12, 2020 | 8.998 | 9.902 | 7.511 | 7.998 | 62,211 | -2.76(-25.69%) |
Mar 11, 2020 | 9.346 | 10.76 | 8.580 | 10.76 | 37,980 | +1.13(+11.73%) |
Mar 10, 2020 | 9.406 | 9.711 | 8.937 | 9.632 | 38,427 | +0.42(+4.53%) |
Mar 09, 2020 | 9.241 | 9.693 | 9.146 | 9.215 | 24,966 | -0.75(-7.50%) |
Mar 06, 2020 | 10.24 | 10.66 | 9.841 | 9.963 | 37,729 | -0.85(-7.88%) |
Mar 05, 2020 | 11.07 | 11.09 | 10.46 | 10.81 | 54,479 | -0.71(-6.18%) |
Mar 04, 2020 | 10.94 | 11.65 | 10.91 | 11.53 | 30,939 | +0.61(+5.57%) |
Mar 03, 2020 | 11.08 | 11.19 | 10.68 | 10.92 | 33,183 | -0.29(-2.56%) |
Mar 02, 2020 | 10.42 | 11.28 | 10.21 | 11.21 | 38,088 | +0.76(+7.24%) |
Feb 28, 2020 | 10.66 | 10.66 | 9.832 | 10.45 | 43,825 | -0.34(-3.14%) |
Feb 27, 2020 | 9.502 | 11.08 | 9.502 | 10.79 | 46,464 | +0.78(+7.82%) |
Feb 26, 2020 | 9.893 | 10.21 | 9.702 | 10.01 | 28,280 | +0.15(+1.50%) |
Feb 25, 2020 | 10.04 | 10.24 | 9.728 | 9.858 | 27,676 | -0.10(-0.96%) |
Feb 24, 2020 | 9.146 | 10.08 | 9.137 | 9.954 | 35,904 | +0.70(+7.61%) |
Feb 21, 2020 | 9.685 | 9.685 | 9.250 | 9.250 | 94,208 | +0.03(+0.38%) |
Feb 20, 2020 | 10.00 | 10.21 | 9.215 | 9.215 | 55,267 | +0.30(+3.41%) |
Feb 19, 2020 | 9.198 | 9.485 | 8.911 | 8.911 | 31,673 | -0.33(-3.57%) |
Feb 18, 2020 | 9.606 | 9.624 | 9.104 | 9.241 | 12,312 | -0.38(-3.93%) |
Feb 14, 2020 | 9.691 | 9.715 | 9.572 | 9.619 | 15,413 | -0.06(-0.58%) |
Feb 13, 2020 | 9.761 | 9.767 | 9.593 | 9.676 | 20,227 | -0.05(-0.54%) |
Feb 12, 2020 | 9.763 | 9.876 | 9.650 | 9.728 | 19,267 | -0.03(-0.36%) |
Feb 11, 2020 | 9.806 | 9.815 | 9.693 | 9.763 | 20,348 | +0.06(+0.63%) |
Feb 10, 2020 | 9.512 | 9.909 | 9.512 | 9.702 | 15,347 | +0.25(+2.64%) |
Feb 07, 2020 | 9.950 | 9.950 | 9.452 | 9.452 | 38,647 | -0.48(-4.86%) |
Feb 06, 2020 | 10.25 | 10.37 | 9.935 | 9.935 | 22,224 | -0.23(-2.29%) |
Feb 05, 2020 | 10.25 | 10.34 | 10.05 | 10.17 | 53,145 | +0.05(+0.51%) |
Feb 04, 2020 | 10.31 | 10.91 | 9.926 | 10.12 | 16,064 | +0.09(+0.86%) |
Feb 03, 2020 | 9.831 | 10.21 | 9.831 | 10.03 | 18,509 | +0.09(+0.95%) |
Jan 31, 2020 | 10.94 | 10.94 | 9.926 | 9.935 | 28,318 | -0.91(-8.42%) |
Jan 30, 2020 | 11.20 | 11.24 | 10.85 | 10.85 | 20,133 | -0.33(-2.93%) |
Jan 29, 2020 | 11.36 | 11.41 | 11.16 | 11.18 | 18,232 | -0.14(-1.22%) |
Jan 28, 2020 | 11.38 | 11.69 | 11.22 | 11.31 | 28,051 | -0.18(-1.57%) |
Jan 27, 2020 | 11.54 | 11.95 | 11.49 | 11.49 | 20,993 | -0.37(-3.12%) |
Jan 24, 2020 | 11.93 | 12.05 | 11.86 | 11.86 | 7,775 | -0.12(-1.01%) |
Jan 23, 2020 | 11.90 | 12.08 | 11.77 | 11.99 | 11,645 | -0.09(-0.78%) |
Jan 22, 2020 | 11.99 | 12.11 | 11.94 | 12.08 | 10,275 | -0.05(-0.43%) |
Jan 21, 2020 | 12.01 | 12.29 | 11.84 | 12.13 | 22,045 | +0.08(+0.64%) |
Jan 17, 2020 | 12.45 | 12.45 | 12.00 | 12.05 | 24,720 | -0.28(-2.24%) |
Jan 16, 2020 | 12.25 | 12.39 | 12.07 | 12.33 | 8,888 | +0.17(+1.42%) |
Jan 15, 2020 | 12.05 | 12.48 | 11.96 | 12.16 | 9,725 | +0.07(+0.57%) |
Jan 14, 2020 | 11.86 | 12.55 | 11.86 | 12.09 | 25,852 | +0.04(+0.36%) |
Jan 13, 2020 | 12.02 | 12.11 | 11.62 | 12.05 | 15,837 | +0.17(+1.45%) |
Jan 10, 2020 | 11.74 | 11.93 | 11.74 | 11.87 | 13,578 | -0.03(-0.29%) |
Jan 09, 2020 | 11.89 | 11.99 | 11.74 | 11.91 | 15,808 | +0.02(+0.14%) |
Jan 08, 2020 | 11.85 | 12.03 | 11.48 | 11.89 | 16,326 | -0.05(-0.43%) |
Jan 07, 2020 | 11.80 | 12.01 | 11.66 | 11.94 | 60,660 | +0.12(+1.02%) |
Jan 06, 2020 | 11.54 | 11.87 | 11.46 | 11.82 | 14,654 | +0.08(+0.66%) |
Jan 03, 2020 | 11.76 | 11.95 | 11.72 | 11.74 | 11,838 | -0.10(-0.87%) |
Jan 02, 2020 | 11.77 | 11.99 | 11.72 | 11.85 | 17,979 | +0.18(+1.55%) |
Dec 31, 2019 | 11.48 | 11.73 | 11.46 | 11.67 | 42,941 | +0.09(+0.74%) |
Dec 30, 2019 | 11.60 | 11.85 | 11.49 | 11.58 | 21,304 | +0.00(+0.00%) |
Dec 27, 2019 | 11.37 | 11.78 | 11.35 | 11.58 | 21,354 | +0.16(+1.36%) |
Dec 26, 2019 | 11.31 | 11.55 | 11.31 | 11.43 | 25,114 | +0.19(+1.69%) |
Dec 24, 2019 | 11.29 | 11.30 | 10.94 | 11.24 | 25,997 | +0.12(+1.09%) |
Dec 23, 2019 | 11.24 | 11.33 | 11.10 | 11.12 | 45,300 | -0.02(-0.16%) |
Dec 20, 2019 | 11.36 | 11.44 | 11.08 | 11.13 | 144,841 | -0.21(-1.82%) |
Dec 19, 2019 | 11.30 | 11.46 | 11.29 | 11.34 | 19,496 | -0.03(-0.23%) |
Dec 18, 2019 | 11.36 | 11.55 | 11.21 | 11.36 | 48,502 | +0.02(+0.15%) |
Dec 17, 2019 | 11.58 | 11.58 | 11.33 | 11.35 | 40,151 | -0.22(-1.86%) |
Dec 16, 2019 | 11.41 | 11.64 | 11.32 | 11.56 | 30,457 | +0.15(+1.28%) |
Dec 13, 2019 | 11.20 | 11.50 | 11.20 | 11.42 | 31,335 | +0.07(+0.61%) |
Dec 12, 2019 | 11.45 | 11.50 | 11.30 | 11.35 | 65,388 | -0.15(-1.27%) |
Dec 11, 2019 | 11.33 | 11.52 | 11.28 | 11.49 | 25,536 | +0.22(+1.91%) |
Dec 10, 2019 | 11.26 | 11.37 | 11.07 | 11.28 | 24,309 | +0.08(+0.69%) |
Dec 09, 2019 | 11.73 | 11.80 | 11.20 | 11.20 | 37,114 | -0.57(-4.83%) |
Dec 06, 2019 | 11.78 | 11.86 | 11.68 | 11.77 | 10,793 | +0.28(+2.48%) |
Dec 05, 2019 | 11.72 | 12.03 | 11.43 | 11.49 | 13,773 | -0.10(-0.89%) |
Dec 04, 2019 | 11.29 | 11.66 | 11.29 | 11.59 | 37,244 | +0.37(+3.30%) |
Dec 03, 2019 | 11.32 | 11.42 | 11.01 | 11.22 | 104,149 | -0.22(-1.88%) |
Dec 02, 2019 | 11.68 | 11.68 | 11.35 | 11.43 | 20,858 | -0.14(-1.19%) |
Nov 29, 2019 | 11.35 | 11.87 | 11.35 | 11.57 | 17,873 | +0.12(+1.05%) |
Nov 27, 2019 | 11.55 | 11.57 | 11.32 | 11.45 | 23,676 | -0.02(-0.15%) |
Nov 26, 2019 | 11.27 | 11.90 | 11.27 | 11.47 | 43,663 | +0.12(+1.06%) |
Nov 25, 2019 | 11.49 | 11.50 | 11.28 | 11.35 | 103,941 | -0.03(-0.23%) |
Nov 22, 2019 | 11.49 | 11.59 | 11.36 | 11.37 | 37,138 | -0.04(-0.38%) |
Nov 21, 2019 | 11.90 | 12.04 | 11.34 | 11.42 | 28,371 | -0.41(-3.50%) |
Nov 20, 2019 | 12.23 | 12.24 | 11.77 | 11.83 | 132,047 | -0.44(-3.58%) |
Nov 19, 2019 | 12.42 | 12.55 | 12.16 | 12.27 | 68,248 | -0.20(-1.59%) |
Nov 18, 2019 | 12.71 | 12.71 | 11.75 | 12.47 | 61,217 | -0.28(-2.23%) |
Nov 15, 2019 | 13.02 | 13.02 | 12.73 | 12.75 | 11,721 | -0.18(-1.40%) |
Nov 14, 2019 | 12.66 | 13.01 | 12.57 | 12.93 | 8,405 | +0.28(+2.18%) |
Nov 13, 2019 | 12.80 | 12.80 | 12.55 | 12.66 | 12,064 | -0.22(-1.67%) |
Nov 12, 2019 | 12.60 | 13.01 | 12.54 | 12.87 | 20,356 | +0.31(+2.47%) |
Nov 11, 2019 | 12.86 | 13.18 | 12.42 | 12.56 | 8,602 | -0.27(-2.13%) |
Nov 08, 2019 | 13.26 | 13.32 | 12.79 | 12.84 | 17,177 | -0.27(-2.09%) |
Nov 07, 2019 | 13.95 | 14.06 | 13.11 | 13.11 | 39,176 | -0.80(-5.72%) |
Nov 06, 2019 | 13.48 | 13.95 | 13.45 | 13.91 | 12,410 | +0.22(+1.63%) |
Nov 05, 2019 | 13.65 | 13.74 | 12.90 | 13.68 | 19,311 | +0.15(+1.07%) |
Nov 04, 2019 | 13.15 | 13.56 | 13.11 | 13.54 | 9,507 | +0.41(+3.13%) |
Nov 01, 2019 | 12.50 | 13.13 | 12.50 | 13.13 | 11,218 | +0.74(+6.01%) |
Oct 31, 2019 | 12.93 | 12.93 | 12.25 | 12.38 | 17,088 | -0.63(-4.87%) |
Oct 30, 2019 | 12.83 | 13.05 | 12.81 | 13.02 | 5,736 | +0.33(+2.63%) |
Oct 29, 2019 | 12.58 | 12.78 | 12.49 | 12.68 | 10,279 | +0.10(+0.82%) |
Oct 28, 2019 | 12.63 | 12.79 | 12.37 | 12.58 | 11,985 | -0.03(-0.27%) |
Oct 25, 2019 | 13.16 | 13.16 | 12.41 | 12.61 | 22,553 | -0.68(-5.09%) |
Oct 24, 2019 | 13.47 | 13.47 | 13.26 | 13.29 | 6,533 | -0.18(-1.33%) |
Oct 23, 2019 | 13.69 | 13.69 | 13.44 | 13.47 | 4,412 | -0.36(-2.60%) |
Oct 22, 2019 | 13.66 | 13.83 | 13.40 | 13.83 | 7,040 | +0.29(+2.15%) |
Oct 21, 2019 | 13.40 | 13.62 | 13.36 | 13.54 | 16,280 | +0.27(+2.00%) |
Oct 18, 2019 | 13.45 | 13.45 | 13.27 | 13.27 | 7,829 | -0.33(-2.39%) |
Oct 17, 2019 | 13.36 | 13.60 | 13.36 | 13.60 | 10,217 | +0.19(+1.40%) |
Oct 16, 2019 | 13.32 | 13.41 | 13.32 | 13.41 | 2,417 | -0.06(-0.44%) |
Oct 15, 2019 | 13.17 | 13.50 | 13.17 | 13.47 | 5,315 | +0.25(+1.88%) |
Oct 14, 2019 | 13.28 | 13.28 | 13.11 | 13.22 | 6,108 | -0.11(-0.83%) |
Oct 11, 2019 | 13.46 | 13.57 | 13.12 | 13.33 | 66,958 | +0.05(+0.39%) |
Oct 10, 2019 | 13.25 | 13.48 | 13.14 | 13.28 | 19,948 | +0.14(+1.04%) |
Oct 09, 2019 | 13.19 | 13.37 | 13.13 | 13.14 | 24,271 | -0.04(-0.32%) |
Oct 08, 2019 | 13.26 | 13.40 | 13.04 | 13.19 | 30,607 | -0.09(-0.71%) |
Oct 07, 2019 | 13.02 | 13.40 | 13.02 | 13.28 | 14,092 | +0.13(+0.98%) |
Oct 04, 2019 | 13.69 | 13.69 | 13.08 | 13.15 | 16,359 | -0.50(-3.70%) |
Oct 03, 2019 | 13.27 | 13.85 | 12.95 | 13.66 | 9,717 | +0.19(+1.40%) |
Oct 02, 2019 | 13.39 | 13.52 | 13.26 | 13.47 | 11,478 | -0.21(-1.50%) |
Oct 01, 2019 | 13.94 | 14.03 | 13.56 | 13.68 | 9,965 | -0.12(-0.87%) |
Sep 30, 2019 | 13.91 | 13.93 | 13.75 | 13.79 | 19,546 | +0.02(+0.12%) |
Sep 27, 2019 | 13.36 | 13.93 | 13.36 | 13.78 | 30,849 | +0.78(+5.99%) |
Sep 26, 2019 | 12.98 | 13.25 | 12.86 | 13.00 | 22,313 | +0.01(+0.07%) |
Sep 25, 2019 | 13.26 | 13.62 | 12.99 | 12.99 | 22,765 | -0.27(-2.06%) |
Sep 24, 2019 | 13.56 | 13.56 | 13.10 | 13.26 | 9,289 | -0.32(-2.33%) |
Sep 23, 2019 | 13.16 | 13.65 | 12.57 | 13.58 | 9,214 | +0.26(+1.93%) |
Sep 20, 2019 | 13.83 | 13.86 | 13.09 | 13.32 | 42,535 | -0.55(-3.95%) |
Sep 19, 2019 | 13.59 | 14.24 | 13.48 | 13.87 | 27,347 | -0.06(-0.43%) |
Sep 18, 2019 | 14.36 | 14.36 | 13.86 | 13.93 | 15,101 | -0.38(-2.63%) |
Sep 17, 2019 | 13.66 | 14.44 | 13.56 | 14.31 | 17,897 | +0.56(+4.11%) |
Sep 16, 2019 | 13.82 | 14.03 | 13.51 | 13.74 | 9,496 | -0.33(-2.37%) |
Sep 13, 2019 | 14.28 | 14.39 | 14.04 | 14.08 | 36,225 | -0.16(-1.14%) |
Sep 12, 2019 | 13.18 | 14.27 | 13.18 | 14.24 | 72,777 | +0.67(+4.92%) |
Sep 11, 2019 | 13.62 | 13.68 | 13.32 | 13.57 | 8,644 | +0.07(+0.51%) |
Sep 10, 2019 | 13.32 | 13.68 | 13.00 | 13.50 | 70,182 | +0.23(+1.74%) |
Sep 09, 2019 | 12.74 | 13.43 | 12.67 | 13.27 | 11,427 | +0.78(+6.23%) |
Sep 06, 2019 | 12.71 | 12.71 | 12.44 | 12.49 | 6,310 | -0.23(-1.82%) |
Sep 05, 2019 | 12.41 | 12.74 | 12.41 | 12.73 | 4,612 | +0.62(+5.16%) |
Sep 04, 2019 | 11.99 | 12.21 | 11.98 | 12.10 | 28,450 | +0.26(+2.17%) |