Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 6.750 | 6.900 | 6.690 | 6.780 | 935,167 | +0.08(+1.19%) |
Sep 29, 2020 | 6.700 | 6.800 | 6.620 | 6.700 | 375,217 | -0.22(-3.18%) |
Sep 28, 2020 | 6.970 | 6.970 | 6.850 | 6.920 | 126,455 | +0.22(+3.28%) |
Sep 25, 2020 | 6.755 | 6.830 | 6.680 | 6.700 | 139,200 | -0.28(-4.01%) |
Sep 24, 2020 | 6.970 | 7.030 | 6.900 | 6.980 | 368,065 | -0.04(-0.57%) |
Sep 23, 2020 | 7.220 | 7.250 | 6.980 | 7.020 | 616,745 | -0.24(-3.31%) |
Sep 22, 2020 | 7.360 | 7.470 | 7.230 | 7.260 | 646,592 | -0.03(-0.41%) |
Sep 21, 2020 | 7.335 | 7.380 | 7.170 | 7.290 | 187,359 | -0.23(-3.06%) |
Sep 18, 2020 | 7.690 | 7.690 | 7.410 | 7.520 | 178,200 | -0.19(-2.46%) |
Sep 17, 2020 | 7.630 | 7.760 | 7.630 | 7.710 | 127,756 | -0.03(-0.39%) |
Sep 16, 2020 | 7.560 | 7.800 | 7.540 | 7.740 | 131,769 | +0.17(+2.25%) |
Sep 15, 2020 | 7.510 | 7.660 | 7.510 | 7.570 | 408,723 | +0.17(+2.30%) |
Sep 14, 2020 | 7.670 | 7.670 | 7.380 | 7.400 | 580,265 | -0.14(-1.86%) |
Sep 11, 2020 | 7.650 | 7.650 | 7.500 | 7.540 | 127,700 | +0.03(+0.40%) |
Sep 10, 2020 | 7.880 | 7.880 | 7.510 | 7.510 | 433,020 | -0.02(-0.27%) |
Sep 09, 2020 | 7.600 | 7.650 | 7.530 | 7.530 | 785,108 | +0.08(+1.07%) |
Sep 08, 2020 | 7.640 | 7.640 | 7.430 | 7.450 | 326,508 | -0.24(-3.15%) |
Sep 04, 2020 | 7.826 | 7.826 | 7.630 | 7.692 | 61,100 | +0.12(+1.62%) |
Sep 03, 2020 | 7.650 | 7.770 | 7.520 | 7.570 | 121,890 | -0.06(-0.79%) |
Sep 02, 2020 | 7.660 | 7.750 | 7.560 | 7.630 | 145,279 | -0.23(-2.93%) |
Sep 01, 2020 | 7.800 | 8.040 | 7.800 | 7.860 | 240,002 | -0.04(-0.49%) |
Aug 31, 2020 | 8.165 | 8.165 | 7.850 | 7.899 | 100,852 | -0.33(-4.03%) |
Aug 28, 2020 | 8.320 | 8.320 | 8.110 | 8.230 | 53,400 | +0.11(+1.35%) |
Aug 27, 2020 | 8.160 | 8.175 | 8.030 | 8.120 | 94,914 | +0.03(+0.37%) |
Aug 26, 2020 | 8.110 | 8.159 | 8.030 | 8.090 | 70,050 | +0.04(+0.50%) |
Aug 25, 2020 | 8.140 | 8.220 | 7.950 | 8.050 | 295,793 | -0.08(-0.98%) |
Aug 24, 2020 | 8.050 | 8.240 | 8.050 | 8.130 | 118,893 | +0.30(+3.83%) |
Aug 21, 2020 | 7.870 | 7.870 | 7.780 | 7.830 | 75,200 | -0.10(-1.26%) |
Aug 20, 2020 | 7.850 | 8.000 | 7.850 | 7.930 | 113,896 | -0.07(-0.88%) |
Aug 19, 2020 | 8.100 | 8.150 | 8.000 | 8.000 | 148,283 | -0.09(-1.11%) |
Aug 18, 2020 | 8.150 | 8.160 | 8.040 | 8.090 | 238,930 | -0.04(-0.49%) |
Aug 17, 2020 | 8.280 | 8.280 | 8.110 | 8.130 | 121,448 | -0.17(-2.05%) |
Aug 14, 2020 | 8.140 | 8.370 | 8.140 | 8.300 | 255,300 | -0.02(-0.24%) |
Aug 13, 2020 | 8.420 | 8.450 | 8.270 | 8.320 | 47,813 | -0.14(-1.71%) |
Aug 12, 2020 | 8.610 | 8.610 | 8.430 | 8.465 | 158,034 | +0.25(+3.11%) |
Aug 11, 2020 | 8.480 | 8.520 | 8.210 | 8.210 | 198,291 | +0.17(+2.11%) |
Aug 10, 2020 | 8.000 | 8.060 | 7.950 | 8.040 | 120,300 | +0.12(+1.52%) |
Aug 07, 2020 | 7.880 | 7.920 | 7.810 | 7.920 | 84,800 | -0.12(-1.49%) |
Aug 06, 2020 | 8.280 | 8.280 | 8.020 | 8.040 | 68,515 | -0.28(-3.37%) |
Aug 05, 2020 | 8.290 | 8.420 | 8.280 | 8.320 | 131,135 | +0.17(+2.09%) |
Aug 04, 2020 | 7.990 | 8.210 | 7.990 | 8.150 | 298,037 | +0.25(+3.16%) |
Aug 03, 2020 | 7.740 | 7.950 | 7.740 | 7.900 | 111,306 | +0.09(+1.15%) |
Jul 31, 2020 | 7.910 | 7.920 | 7.740 | 7.810 | 93,200 | -0.27(-3.38%) |
Jul 30, 2020 | 8.140 | 8.190 | 7.980 | 8.083 | 60,432 | -0.23(-2.73%) |
Jul 29, 2020 | 8.210 | 8.410 | 8.210 | 8.310 | 78,013 | +0.07(+0.85%) |
Jul 28, 2020 | 8.310 | 8.380 | 8.240 | 8.240 | 259,059 | -0.18(-2.14%) |
Jul 27, 2020 | 8.450 | 8.500 | 8.360 | 8.420 | 362,174 | -0.14(-1.64%) |
Jul 24, 2020 | 8.650 | 8.660 | 8.530 | 8.560 | 58,100 | -0.23(-2.62%) |
Jul 23, 2020 | 8.810 | 8.845 | 8.720 | 8.790 | 35,473 | -0.17(-1.90%) |
Jul 22, 2020 | 8.830 | 8.960 | 8.810 | 8.960 | 144,475 | -0.05(-0.55%) |
Jul 21, 2020 | 8.780 | 9.090 | 8.780 | 9.010 | 103,643 | +0.23(+2.62%) |
Jul 20, 2020 | 8.820 | 8.890 | 8.780 | 8.780 | 81,407 | -0.19(-2.12%) |
Jul 17, 2020 | 9.020 | 9.030 | 8.920 | 8.970 | 59,500 | -0.09(-1.05%) |
Jul 16, 2020 | 9.080 | 9.160 | 9.030 | 9.065 | 81,890 | +0.05(+0.61%) |
Jul 15, 2020 | 9.092 | 9.160 | 8.910 | 9.010 | 83,374 | -0.08(-0.88%) |
Jul 14, 2020 | 8.750 | 9.270 | 8.740 | 9.090 | 109,922 | +0.39(+4.48%) |
Jul 13, 2020 | 8.820 | 8.870 | 8.700 | 8.700 | 101,618 | +0.08(+0.93%) |
Jul 10, 2020 | 8.660 | 8.670 | 8.580 | 8.620 | 115,000 | +0.14(+1.65%) |
Jul 09, 2020 | 8.700 | 8.700 | 8.470 | 8.480 | 64,273 | -0.30(-3.42%) |
Jul 08, 2020 | 8.550 | 8.830 | 8.550 | 8.780 | 215,818 | +0.05(+0.57%) |
Jul 07, 2020 | 8.960 | 8.960 | 8.730 | 8.730 | 108,915 | -0.24(-2.73%) |
Jul 06, 2020 | 9.070 | 9.085 | 8.920 | 8.975 | 57,323 | +0.05(+0.62%) |
Jul 02, 2020 | 9.030 | 9.080 | 8.860 | 8.920 | 96,800 | +0.10(+1.13%) |
Jul 01, 2020 | 8.780 | 8.970 | 8.780 | 8.820 | 95,919 | +0.01(+0.11%) |
Jun 30, 2020 | 8.620 | 8.830 | 8.550 | 8.810 | 97,592 | +0.00(+0.00%) |
Jun 29, 2020 | 8.847 | 8.890 | 8.760 | 8.810 | 33,850 | +0.13(+1.50%) |
Jun 26, 2020 | 8.990 | 8.990 | 8.650 | 8.680 | 206,200 | -0.37(-4.09%) |
Jun 25, 2020 | 8.690 | 9.050 | 8.690 | 9.050 | 169,446 | +0.25(+2.84%) |
Jun 24, 2020 | 9.050 | 9.110 | 8.800 | 8.800 | 70,454 | -0.45(-4.86%) |
Jun 23, 2020 | 9.640 | 9.640 | 9.250 | 9.250 | 112,223 | +0.07(+0.76%) |
Jun 22, 2020 | 9.200 | 9.200 | 9.103 | 9.180 | 41,560 | +0.07(+0.77%) |
Jun 19, 2020 | 9.430 | 9.430 | 9.050 | 9.110 | 110,400 | -0.01(-0.11%) |
Jun 18, 2020 | 9.000 | 9.180 | 9.000 | 9.120 | 113,766 | -0.03(-0.33%) |
Jun 17, 2020 | 9.440 | 9.440 | 9.090 | 9.150 | 70,969 | -0.29(-3.07%) |
Jun 16, 2020 | 9.610 | 9.730 | 9.350 | 9.440 | 72,292 | -0.45(-4.55%) |
Jun 15, 2020 | 9.830 | 9.990 | 9.500 | 9.890 | 102,384 | +0.04(+0.41%) |
Jun 12, 2020 | 9.940 | 10.00 | 9.620 | 9.850 | 52,600 | +0.31(+3.25%) |
Jun 11, 2020 | 9.945 | 10.03 | 9.540 | 9.540 | 310,906 | -0.76(-7.38%) |
Jun 10, 2020 | 10.52 | 10.54 | 10.30 | 10.30 | 49,722 | -0.06(-0.58%) |
Jun 09, 2020 | 10.40 | 10.50 | 10.28 | 10.36 | 87,017 | -0.68(-6.16%) |
Jun 08, 2020 | 11.09 | 11.19 | 10.89 | 11.04 | 96,042 | +0.35(+3.32%) |
Jun 05, 2020 | 10.63 | 10.78 | 10.63 | 10.69 | 215,100 | +0.40(+3.84%) |
Jun 04, 2020 | 10.22 | 10.54 | 10.15 | 10.29 | 57,624 | +0.02(+0.19%) |
Jun 03, 2020 | 10.12 | 10.58 | 10.12 | 10.27 | 79,387 | +0.25(+2.50%) |
Jun 02, 2020 | 10.00 | 10.09 | 9.970 | 10.02 | 143,252 | +0.31(+3.19%) |
Jun 01, 2020 | 9.565 | 9.760 | 9.560 | 9.710 | 39,884 | +0.35(+3.74%) |
May 29, 2020 | 9.370 | 9.450 | 9.300 | 9.360 | 67,100 | -0.41(-4.20%) |
May 28, 2020 | 9.800 | 9.880 | 9.730 | 9.770 | 63,850 | -0.03(-0.26%) |
May 27, 2020 | 9.910 | 9.970 | 9.730 | 9.795 | 133,427 | +0.31(+3.32%) |
May 26, 2020 | 9.390 | 9.605 | 9.390 | 9.480 | 60,341 | +0.37(+4.06%) |
May 22, 2020 | 9.080 | 9.110 | 9.000 | 9.110 | 57,300 | -0.14(-1.51%) |
May 21, 2020 | 9.505 | 9.505 | 9.200 | 9.250 | 119,876 | -0.29(-3.04%) |
May 20, 2020 | 9.400 | 9.600 | 9.370 | 9.540 | 68,532 | +0.28(+3.02%) |
May 19, 2020 | 9.350 | 9.470 | 9.210 | 9.260 | 282,307 | -0.19(-1.96%) |
May 18, 2020 | 9.210 | 9.520 | 9.158 | 9.445 | 136,509 | +0.69(+7.83%) |
May 15, 2020 | 8.800 | 9.050 | 8.710 | 8.759 | 99,400 | -0.11(-1.25%) |
May 14, 2020 | 8.360 | 8.960 | 8.300 | 8.870 | 77,720 | +0.15(+1.72%) |
May 13, 2020 | 8.940 | 8.980 | 8.650 | 8.720 | 136,433 | -0.26(-2.95%) |
May 12, 2020 | 9.230 | 9.230 | 8.970 | 8.985 | 194,292 | -0.18(-1.91%) |
May 11, 2020 | 9.260 | 9.290 | 9.120 | 9.160 | 84,247 | -0.33(-3.48%) |
May 08, 2020 | 9.420 | 9.490 | 9.310 | 9.490 | 79,900 | -0.02(-0.21%) |
May 07, 2020 | 9.530 | 9.770 | 9.390 | 9.510 | 222,458 | +0.32(+3.48%) |
May 06, 2020 | 9.700 | 9.700 | 9.120 | 9.190 | 58,766 | -0.13(-1.39%) |
May 05, 2020 | 9.260 | 9.501 | 9.240 | 9.320 | 1,001,092 | +0.80(+9.39%) |
May 04, 2020 | 8.420 | 8.560 | 8.310 | 8.520 | 142,997 | -0.31(-3.51%) |
May 01, 2020 | 8.570 | 9.020 | 8.570 | 8.830 | 63,200 | -0.18(-2.00%) |
Apr 30, 2020 | 9.110 | 9.200 | 8.980 | 9.010 | 112,931 | -0.28(-3.01%) |
Apr 29, 2020 | 9.030 | 9.330 | 9.010 | 9.290 | 102,805 | +0.70(+8.15%) |
Apr 28, 2020 | 8.467 | 8.700 | 8.360 | 8.590 | 211,231 | +0.01(+0.12%) |
Apr 27, 2020 | 8.335 | 8.610 | 8.280 | 8.580 | 181,031 | +0.01(+0.12%) |
Apr 24, 2020 | 8.650 | 8.660 | 8.360 | 8.570 | 94,700 | +0.20(+2.39%) |
Apr 23, 2020 | 8.320 | 8.770 | 8.280 | 8.370 | 105,870 | +0.38(+4.76%) |
Apr 22, 2020 | 8.130 | 8.730 | 7.880 | 7.990 | 97,649 | +0.03(+0.38%) |
Apr 21, 2020 | 7.850 | 8.050 | 7.827 | 7.960 | 244,598 | -0.31(-3.75%) |
Apr 20, 2020 | 8.160 | 8.670 | 8.160 | 8.270 | 231,389 | -0.33(-3.84%) |
Apr 17, 2020 | 8.310 | 8.667 | 8.230 | 8.600 | 133,000 | +0.58(+7.23%) |
Apr 16, 2020 | 7.960 | 8.190 | 7.750 | 8.020 | 93,711 | -0.17(-2.08%) |
Apr 15, 2020 | 8.310 | 8.360 | 8.095 | 8.190 | 111,399 | -0.65(-7.34%) |
Apr 14, 2020 | 9.150 | 9.150 | 8.730 | 8.839 | 429,917 | -0.03(-0.35%) |
Apr 13, 2020 | 8.910 | 9.530 | 8.740 | 8.870 | 102,269 | -0.14(-1.55%) |
Apr 09, 2020 | 9.260 | 9.350 | 8.600 | 9.010 | 162,700 | -0.20(-2.14%) |
Apr 08, 2020 | 9.030 | 9.300 | 8.910 | 9.207 | 139,262 | -0.17(-1.84%) |
Apr 07, 2020 | 9.190 | 9.600 | 8.866 | 9.380 | 384,441 | +0.51(+5.75%) |
Apr 06, 2020 | 9.070 | 9.100 | 8.710 | 8.870 | 279,818 | +0.01(+0.11%) |
Apr 03, 2020 | 9.150 | 9.240 | 8.680 | 8.860 | 131,900 | -0.43(-4.58%) |
Apr 02, 2020 | 9.123 | 9.660 | 8.960 | 9.285 | 287,190 | +0.62(+7.22%) |
Apr 01, 2020 | 8.988 | 9.050 | 8.540 | 8.660 | 92,656 | -0.38(-4.20%) |
Mar 31, 2020 | 8.660 | 9.210 | 8.660 | 9.040 | 252,305 | +0.56(+6.60%) |
Mar 30, 2020 | 8.105 | 8.480 | 8.030 | 8.480 | 378,963 | +0.51(+6.33%) |
Mar 27, 2020 | 8.040 | 8.260 | 7.870 | 7.975 | 176,900 | -0.22(-2.74%) |
Mar 26, 2020 | 8.210 | 8.580 | 7.970 | 8.200 | 283,787 | +0.24(+3.02%) |
Mar 25, 2020 | 7.770 | 8.070 | 7.487 | 7.960 | 123,685 | +0.14(+1.86%) |
Mar 24, 2020 | 7.240 | 7.880 | 7.059 | 7.815 | 438,373 | +0.97(+14.09%) |
Mar 23, 2020 | 6.720 | 6.850 | 6.430 | 6.850 | 173,662 | +0.35(+5.47%) |
Mar 20, 2020 | 6.763 | 6.860 | 6.370 | 6.495 | 166,200 | -0.05(-0.84%) |
Mar 19, 2020 | 6.470 | 6.790 | 6.336 | 6.550 | 377,441 | +0.12(+1.87%) |
Mar 18, 2020 | 6.960 | 7.020 | 6.300 | 6.430 | 227,897 | -0.99(-13.34%) |
Mar 17, 2020 | 7.360 | 7.840 | 7.184 | 7.420 | 289,260 | +0.30(+4.21%) |
Mar 16, 2020 | 7.520 | 8.300 | 7.110 | 7.120 | 240,374 | -1.79(-20.09%) |
Mar 13, 2020 | 8.780 | 9.080 | 8.080 | 8.910 | 380,200 | +0.92(+11.56%) |
Mar 12, 2020 | 8.720 | 8.720 | 7.890 | 7.987 | 870,625 | -1.23(-13.37%) |
Mar 11, 2020 | 9.500 | 9.550 | 9.115 | 9.220 | 297,760 | -0.50(-5.19%) |
Mar 10, 2020 | 9.770 | 9.790 | 9.250 | 9.725 | 581,786 | +0.71(+7.94%) |
Mar 09, 2020 | 9.360 | 9.640 | 9.010 | 9.010 | 265,687 | -1.82(-16.81%) |
Mar 06, 2020 | 11.13 | 11.20 | 10.68 | 10.83 | 322,500 | -0.35(-3.13%) |
Mar 05, 2020 | 11.22 | 11.27 | 11.05 | 11.18 | 331,166 | -0.32(-2.78%) |
Mar 04, 2020 | 11.38 | 11.54 | 11.25 | 11.50 | 242,085 | +0.15(+1.32%) |
Mar 03, 2020 | 11.67 | 11.79 | 11.03 | 11.35 | 638,603 | -0.08(-0.70%) |
Mar 02, 2020 | 11.38 | 11.45 | 11.21 | 11.43 | 308,324 | +0.16(+1.42%) |
Feb 28, 2020 | 11.03 | 11.33 | 10.94 | 11.27 | 3,128,300 | +0.06(+0.54%) |
Feb 27, 2020 | 11.36 | 11.63 | 11.19 | 11.21 | 829,876 | -0.35(-3.03%) |
Feb 26, 2020 | 11.73 | 11.86 | 11.56 | 11.56 | 1,336,241 | -0.10(-0.86%) |
Feb 25, 2020 | 12.03 | 12.04 | 11.56 | 11.66 | 1,050,479 | -0.49(-4.03%) |
Feb 24, 2020 | 12.23 | 12.31 | 12.12 | 12.15 | 265,198 | -0.71(-5.56%) |
Feb 21, 2020 | 13.03 | 13.03 | 12.83 | 12.87 | 150,100 | -0.31(-2.37%) |
Feb 20, 2020 | 13.38 | 13.41 | 13.16 | 13.18 | 184,906 | -0.09(-0.70%) |
Feb 19, 2020 | 13.34 | 13.36 | 13.24 | 13.27 | 282,016 | -0.04(-0.26%) |
Feb 18, 2020 | 13.33 | 13.40 | 13.28 | 13.30 | 360,655 | -0.06(-0.49%) |
Feb 14, 2020 | 13.74 | 13.76 | 13.34 | 13.37 | 587,300 | -0.28(-2.05%) |
Feb 13, 2020 | 13.71 | 13.73 | 13.64 | 13.65 | 179,847 | -0.19(-1.37%) |
Feb 12, 2020 | 13.97 | 13.99 | 13.83 | 13.84 | 1,371,079 | -0.03(-0.18%) |
Feb 11, 2020 | 13.81 | 13.90 | 13.81 | 13.87 | 405,416 | +0.13(+0.98%) |
Feb 10, 2020 | 13.80 | 13.80 | 13.67 | 13.73 | 187,803 | -0.15(-1.08%) |
Feb 07, 2020 | 13.91 | 13.95 | 13.85 | 13.88 | 761,200 | -0.10(-0.72%) |
Feb 06, 2020 | 14.03 | 14.06 | 13.98 | 13.98 | 937,552 | -0.06(-0.43%) |
Feb 05, 2020 | 14.12 | 14.14 | 13.99 | 14.04 | 658,905 | +0.26(+1.89%) |
Feb 04, 2020 | 13.86 | 13.86 | 13.75 | 13.78 | 263,489 | +0.21(+1.55%) |
Feb 03, 2020 | 13.66 | 13.67 | 13.57 | 13.57 | 244,806 | -0.15(-1.07%) |
Jan 31, 2020 | 13.84 | 13.86 | 13.69 | 13.72 | 140,600 | -0.30(-2.16%) |
Jan 30, 2020 | 13.92 | 14.04 | 13.83 | 14.02 | 393,138 | -0.01(-0.07%) |
Jan 29, 2020 | 13.99 | 14.11 | 13.98 | 14.03 | 755,080 | +0.06(+0.43%) |
Jan 28, 2020 | 13.98 | 14.02 | 13.93 | 13.97 | 337,900 | +0.09(+0.65%) |
Jan 27, 2020 | 13.96 | 14.05 | 13.87 | 13.88 | 324,639 | -0.47(-3.31%) |
Jan 24, 2020 | 14.51 | 14.51 | 14.30 | 14.36 | 1,694,100 | -0.18(-1.27%) |
Jan 23, 2020 | 14.64 | 14.73 | 14.49 | 14.54 | 2,514,651 | -0.48(-3.20%) |
Jan 22, 2020 | 15.27 | 15.30 | 15.00 | 15.02 | 376,297 | -0.25(-1.64%) |
Jan 21, 2020 | 15.41 | 15.46 | 15.27 | 15.27 | 217,943 | -0.39(-2.49%) |
Jan 17, 2020 | 15.67 | 15.69 | 15.59 | 15.66 | 197,500 | -0.14(-0.89%) |
Jan 16, 2020 | 15.79 | 15.84 | 15.73 | 15.80 | 117,741 | +0.07(+0.45%) |
Jan 15, 2020 | 15.72 | 15.78 | 15.70 | 15.73 | 62,077 | -0.19(-1.19%) |
Jan 14, 2020 | 15.85 | 15.95 | 15.78 | 15.92 | 96,502 | -0.10(-0.62%) |
Jan 13, 2020 | 15.78 | 16.10 | 15.72 | 16.02 | 302,325 | +0.12(+0.75%) |
Jan 10, 2020 | 15.85 | 16.04 | 15.81 | 15.90 | 219,700 | +0.01(+0.06%) |
Jan 09, 2020 | 15.84 | 15.89 | 15.70 | 15.89 | 162,612 | -0.05(-0.31%) |
Jan 08, 2020 | 15.95 | 16.01 | 15.90 | 15.94 | 88,954 | +0.08(+0.50%) |
Jan 07, 2020 | 15.86 | 16.02 | 15.81 | 15.86 | 314,377 | -0.21(-1.31%) |
Jan 06, 2020 | 16.01 | 16.09 | 15.99 | 16.07 | 243,797 | +0.21(+1.29%) |
Jan 03, 2020 | 15.79 | 15.94 | 15.79 | 15.87 | 329,200 | +0.10(+0.60%) |
Jan 02, 2020 | 15.68 | 15.77 | 15.62 | 15.77 | 207,250 | +0.09(+0.57%) |
Dec 31, 2019 | 15.34 | 15.68 | 15.34 | 15.68 | 88,800 | -0.07(-0.44%) |
Dec 30, 2019 | 15.80 | 15.86 | 15.74 | 15.75 | 184,422 | -0.04(-0.25%) |
Dec 27, 2019 | 15.80 | 15.87 | 15.75 | 15.79 | 181,300 | +0.12(+0.77%) |
Dec 26, 2019 | 15.55 | 15.75 | 15.48 | 15.67 | 158,821 | +0.10(+0.64%) |
Dec 24, 2019 | 15.52 | 15.70 | 15.45 | 15.57 | 89,800 | -0.15(-0.95%) |
Dec 23, 2019 | 15.55 | 15.80 | 15.55 | 15.72 | 560,190 | +0.21(+1.35%) |
Dec 20, 2019 | 15.52 | 15.56 | 15.45 | 15.51 | 284,100 | +0.07(+0.45%) |
Dec 19, 2019 | 15.47 | 15.52 | 15.38 | 15.44 | 155,379 | +0.02(+0.13%) |
Dec 18, 2019 | 15.52 | 15.56 | 15.42 | 15.42 | 148,339 | -0.02(-0.11%) |
Dec 17, 2019 | 15.57 | 15.58 | 15.29 | 15.44 | 134,512 | -0.49(-3.09%) |
Dec 16, 2019 | 15.96 | 16.05 | 15.91 | 15.93 | 198,943 | +0.14(+0.89%) |
Dec 13, 2019 | 16.00 | 16.08 | 15.79 | 15.79 | 172,900 | -0.11(-0.69%) |
Dec 12, 2019 | 15.80 | 15.98 | 15.80 | 15.90 | 256,492 | +0.03(+0.19%) |
Dec 11, 2019 | 15.89 | 15.95 | 15.81 | 15.87 | 179,281 | +0.04(+0.25%) |
Dec 10, 2019 | 15.86 | 15.91 | 15.80 | 15.83 | 175,833 | -0.06(-0.38%) |
Dec 09, 2019 | 15.97 | 15.99 | 15.85 | 15.89 | 140,410 | -0.19(-1.18%) |
Dec 06, 2019 | 16.05 | 16.18 | 16.05 | 16.08 | 178,300 | +0.26(+1.64%) |
Dec 05, 2019 | 15.95 | 16.00 | 15.80 | 15.82 | 130,997 | -0.01(-0.07%) |
Dec 04, 2019 | 15.81 | 15.89 | 15.79 | 15.83 | 159,669 | +0.25(+1.61%) |
Dec 03, 2019 | 15.55 | 15.64 | 15.49 | 15.58 | 137,711 | +0.26(+1.70%) |
Dec 02, 2019 | 15.64 | 15.69 | 15.11 | 15.32 | 184,129 | -0.34(-2.17%) |
Nov 29, 2019 | 15.70 | 15.74 | 15.63 | 15.66 | 53,800 | -0.24(-1.51%) |
Nov 27, 2019 | 15.94 | 15.97 | 15.83 | 15.90 | 146,800 | -0.10(-0.62%) |
Nov 26, 2019 | 16.03 | 16.11 | 15.97 | 16.00 | 174,314 | -0.11(-0.68%) |
Nov 25, 2019 | 16.15 | 16.19 | 16.09 | 16.11 | 122,359 | +0.08(+0.50%) |
Nov 22, 2019 | 16.16 | 16.17 | 16.01 | 16.03 | 138,900 | +0.01(+0.06%) |
Nov 21, 2019 | 15.97 | 16.02 | 15.89 | 16.02 | 142,746 | +0.04(+0.25%) |
Nov 20, 2019 | 15.94 | 16.09 | 15.94 | 15.98 | 100,311 | -0.06(-0.37%) |
Nov 19, 2019 | 16.21 | 16.21 | 16.04 | 16.04 | 138,849 | -0.10(-0.59%) |
Nov 18, 2019 | 16.16 | 16.19 | 16.03 | 16.14 | 82,688 | +0.05(+0.28%) |
Nov 15, 2019 | 16.12 | 16.20 | 16.09 | 16.09 | 477,600 | +0.09(+0.56%) |
Nov 14, 2019 | 16.08 | 16.14 | 15.95 | 16.00 | 186,385 | -0.12(-0.74%) |
Nov 13, 2019 | 16.10 | 16.20 | 16.08 | 16.12 | 59,024 | -0.25(-1.53%) |
Nov 12, 2019 | 16.48 | 16.50 | 16.36 | 16.37 | 91,631 | -0.19(-1.15%) |
Nov 11, 2019 | 16.52 | 16.59 | 16.46 | 16.56 | 69,936 | -0.01(-0.06%) |
Nov 08, 2019 | 16.49 | 16.60 | 16.37 | 16.57 | 94,100 | -0.08(-0.50%) |
Nov 07, 2019 | 16.75 | 16.76 | 16.65 | 16.65 | 87,760 | +0.03(+0.17%) |
Nov 06, 2019 | 16.75 | 16.82 | 16.59 | 16.62 | 81,568 | -0.39(-2.32%) |
Nov 05, 2019 | 17.19 | 17.19 | 16.96 | 17.02 | 69,667 | -0.14(-0.84%) |
Nov 04, 2019 | 17.26 | 17.32 | 17.14 | 17.16 | 187,318 | +0.29(+1.69%) |
Nov 01, 2019 | 16.82 | 16.94 | 16.82 | 16.88 | 104,400 | +0.24(+1.44%) |
Oct 31, 2019 | 16.83 | 17.01 | 16.35 | 16.64 | 335,073 | +0.05(+0.30%) |
Oct 30, 2019 | 16.53 | 16.59 | 16.43 | 16.59 | 43,659 | -0.05(-0.29%) |
Oct 29, 2019 | 16.50 | 16.72 | 16.50 | 16.64 | 54,848 | -0.08(-0.49%) |
Oct 28, 2019 | 16.73 | 16.79 | 16.67 | 16.72 | 65,111 | +0.20(+1.21%) |
Oct 25, 2019 | 16.53 | 16.71 | 16.50 | 16.52 | 73,200 | +0.01(+0.06%) |
Oct 24, 2019 | 16.63 | 16.63 | 16.45 | 16.51 | 84,066 | +0.11(+0.67%) |
Oct 23, 2019 | 16.31 | 16.42 | 16.25 | 16.40 | 91,024 | +0.23(+1.42%) |
Oct 22, 2019 | 16.22 | 16.30 | 16.10 | 16.17 | 414,480 | -0.06(-0.37%) |
Oct 21, 2019 | 16.22 | 16.26 | 16.15 | 16.23 | 78,397 | +0.13(+0.79%) |
Oct 18, 2019 | 16.15 | 16.15 | 16.02 | 16.10 | 110,600 | -0.14(-0.88%) |
Oct 17, 2019 | 16.41 | 16.43 | 16.19 | 16.25 | 89,321 | +0.11(+0.65%) |
Oct 16, 2019 | 16.17 | 16.31 | 16.14 | 16.14 | 77,421 | -0.02(-0.12%) |
Oct 15, 2019 | 16.11 | 16.28 | 16.07 | 16.16 | 76,251 | +0.14(+0.87%) |
Oct 14, 2019 | 15.94 | 16.06 | 15.92 | 16.02 | 213,474 | +0.08(+0.50%) |
Oct 11, 2019 | 15.93 | 16.10 | 15.92 | 15.94 | 180,000 | +0.26(+1.66%) |
Oct 10, 2019 | 15.67 | 15.78 | 15.54 | 15.68 | 120,570 | +0.28(+1.82%) |
Oct 09, 2019 | 15.46 | 15.52 | 15.37 | 15.40 | 172,185 | +0.26(+1.72%) |
Oct 08, 2019 | 15.21 | 15.29 | 15.14 | 15.14 | 136,416 | -0.15(-0.98%) |
Oct 07, 2019 | 15.28 | 15.50 | 15.27 | 15.29 | 67,235 | +0.13(+0.86%) |
Oct 04, 2019 | 15.09 | 15.19 | 14.95 | 15.16 | 216,300 | +0.03(+0.20%) |
Oct 03, 2019 | 15.00 | 15.13 | 14.87 | 15.13 | 99,240 | -0.07(-0.46%) |
Oct 02, 2019 | 15.42 | 15.44 | 15.19 | 15.20 | 86,863 | -0.26(-1.68%) |