Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.58 | 13.82 | 13.49 | 13.65 | 17,330 | +0.30(+2.28%) |
Sep 29, 2020 | 13.36 | 13.43 | 13.34 | 13.34 | 10,279 | -0.21(-1.52%) |
Sep 28, 2020 | 13.47 | 13.77 | 13.47 | 13.55 | 40,512 | +0.49(+3.74%) |
Sep 25, 2020 | 12.77 | 13.11 | 12.77 | 13.06 | 81,554 | +0.06(+0.47%) |
Sep 24, 2020 | 12.74 | 13.17 | 12.74 | 13.00 | 15,576 | +0.17(+1.33%) |
Sep 23, 2020 | 13.21 | 13.21 | 12.79 | 12.83 | 29,384 | -0.83(-6.06%) |
Sep 22, 2020 | 13.69 | 13.71 | 13.54 | 13.66 | 30,285 | +0.08(+0.58%) |
Sep 21, 2020 | 14.08 | 14.08 | 13.32 | 13.58 | 122,338 | -1.19(-8.05%) |
Sep 18, 2020 | 15.42 | 15.42 | 14.76 | 14.77 | 41,235 | -0.57(-3.69%) |
Sep 17, 2020 | 15.14 | 15.33 | 15.04 | 15.33 | 24,039 | +0.31(+2.07%) |
Sep 16, 2020 | 15.09 | 15.39 | 15.02 | 15.02 | 28,444 | -0.04(-0.27%) |
Sep 15, 2020 | 15.16 | 15.19 | 15.06 | 15.06 | 31,947 | +0.08(+0.57%) |
Sep 14, 2020 | 14.90 | 14.99 | 14.75 | 14.98 | 48,331 | +0.36(+2.48%) |
Sep 11, 2020 | 14.67 | 14.70 | 14.60 | 14.61 | 10,615 | +0.30(+2.11%) |
Sep 10, 2020 | 14.73 | 14.80 | 14.31 | 14.31 | 27,272 | -0.35(-2.41%) |
Sep 09, 2020 | 14.34 | 14.79 | 14.34 | 14.66 | 16,494 | +0.75(+5.38%) |
Sep 08, 2020 | 14.09 | 14.16 | 13.91 | 13.91 | 7,716 | -0.54(-3.76%) |
Sep 04, 2020 | 14.57 | 14.69 | 14.13 | 14.46 | 20,821 | +0.05(+0.36%) |
Sep 03, 2020 | 15.36 | 15.36 | 14.19 | 14.41 | 21,675 | -0.88(-5.75%) |
Sep 02, 2020 | 14.92 | 15.40 | 14.92 | 15.29 | 39,304 | +0.59(+4.02%) |
Sep 01, 2020 | 14.07 | 14.70 | 13.92 | 14.70 | 26,905 | +0.68(+4.83%) |
Aug 31, 2020 | 14.29 | 14.29 | 14.02 | 14.02 | 8,724 | -0.39(-2.70%) |
Aug 28, 2020 | 14.27 | 14.41 | 14.27 | 14.41 | 22,046 | +0.33(+2.34%) |
Aug 27, 2020 | 14.20 | 14.20 | 13.96 | 14.08 | 10,610 | -0.08(-0.53%) |
Aug 26, 2020 | 13.84 | 14.19 | 13.84 | 14.15 | 77,000 | +0.25(+1.82%) |
Aug 25, 2020 | 14.21 | 14.21 | 13.78 | 13.90 | 6,907 | -0.08(-0.55%) |
Aug 24, 2020 | 13.74 | 13.98 | 13.74 | 13.98 | 7,842 | +0.53(+3.94%) |
Aug 21, 2020 | 13.41 | 13.45 | 13.29 | 13.45 | 10,206 | -0.23(-1.66%) |
Aug 20, 2020 | 13.59 | 13.68 | 13.59 | 13.68 | 2,694 | -0.07(-0.55%) |
Aug 19, 2020 | 13.89 | 13.89 | 13.75 | 13.75 | 2,286 | -0.12(-0.85%) |
Aug 18, 2020 | 13.95 | 13.96 | 13.87 | 13.87 | 4,899 | -0.08(-0.56%) |
Aug 17, 2020 | 13.94 | 13.94 | 13.94 | 13.94 | 277 | +0.11(+0.82%) |
Aug 14, 2020 | 13.71 | 13.84 | 13.71 | 13.83 | 3,266 | +0.06(+0.44%) |
Aug 13, 2020 | 13.78 | 13.79 | 13.77 | 13.77 | 1,673 | -0.05(-0.35%) |
Aug 12, 2020 | 13.86 | 13.97 | 13.82 | 13.82 | 20,646 | +0.20(+1.48%) |
Aug 11, 2020 | 13.91 | 14.07 | 13.61 | 13.62 | 18,768 | -0.08(-0.57%) |
Aug 10, 2020 | 13.65 | 13.70 | 13.65 | 13.70 | 3,266 | +0.29(+2.13%) |
Aug 07, 2020 | 13.08 | 13.41 | 13.08 | 13.41 | 6,940 | +0.10(+0.72%) |
Aug 06, 2020 | 13.61 | 13.61 | 13.23 | 13.31 | 6,405 | -0.23(-1.67%) |
Aug 05, 2020 | 13.61 | 13.78 | 13.54 | 13.54 | 7,516 | +0.56(+4.29%) |
Aug 04, 2020 | 12.63 | 12.98 | 12.63 | 12.98 | 33,298 | +0.20(+1.58%) |
Aug 03, 2020 | 12.91 | 12.94 | 12.78 | 12.78 | 46,081 | -0.04(-0.31%) |
Jul 31, 2020 | 12.84 | 12.84 | 12.63 | 12.82 | 28,987 | +0.04(+0.34%) |
Jul 30, 2020 | 12.68 | 12.79 | 12.68 | 12.78 | 8,879 | -0.58(-4.37%) |
Jul 29, 2020 | 13.17 | 13.36 | 13.17 | 13.36 | 5,854 | +0.27(+2.06%) |
Jul 28, 2020 | 13.35 | 13.41 | 13.09 | 13.09 | 7,177 | -0.65(-4.74%) |
Jul 27, 2020 | 13.65 | 13.74 | 13.65 | 13.74 | 3,658 | +0.45(+3.37%) |
Jul 24, 2020 | 13.22 | 13.29 | 13.19 | 13.29 | 2,857 | -0.09(-0.65%) |
Jul 23, 2020 | 13.46 | 13.67 | 13.23 | 13.38 | 8,920 | -0.06(-0.44%) |
Jul 22, 2020 | 13.36 | 13.45 | 13.36 | 13.44 | 3,874 | +0.32(+2.46%) |
Jul 21, 2020 | 13.26 | 13.26 | 13.12 | 13.12 | 4,176 | +0.21(+1.65%) |
Jul 20, 2020 | 13.21 | 13.21 | 12.87 | 12.90 | 8,712 | -0.25(-1.91%) |
Jul 17, 2020 | 13.23 | 13.23 | 13.16 | 13.16 | 5,715 | +0.16(+1.24%) |
Jul 16, 2020 | 13.14 | 13.14 | 12.87 | 12.99 | 10,647 | +0.03(+0.27%) |
Jul 15, 2020 | 13.04 | 13.04 | 12.70 | 12.96 | 38,802 | +0.53(+4.26%) |
Jul 14, 2020 | 11.94 | 12.47 | 11.94 | 12.43 | 13,379 | +0.63(+5.38%) |
Jul 13, 2020 | 12.00 | 12.30 | 11.76 | 11.80 | 22,312 | -0.03(-0.28%) |
Jul 10, 2020 | 11.58 | 11.83 | 11.58 | 11.83 | 11,023 | +0.45(+3.95%) |
Jul 09, 2020 | 11.64 | 11.67 | 11.19 | 11.38 | 6,242 | -0.20(-1.76%) |
Jul 08, 2020 | 11.97 | 12.03 | 11.32 | 11.58 | 12,452 | -0.31(-2.60%) |
Jul 07, 2020 | 11.90 | 11.90 | 11.81 | 11.89 | 5,948 | +0.04(+0.37%) |
Jul 06, 2020 | 12.00 | 12.00 | 11.62 | 11.85 | 11,394 | +0.32(+2.78%) |
Jul 02, 2020 | 11.57 | 11.82 | 11.46 | 11.53 | 40,827 | +0.42(+3.81%) |
Jul 01, 2020 | 11.28 | 11.28 | 10.93 | 11.10 | 9,508 | -0.12(-1.09%) |
Jun 30, 2020 | 10.80 | 11.23 | 10.80 | 11.23 | 5,421 | +0.35(+3.21%) |
Jun 29, 2020 | 10.85 | 10.95 | 10.78 | 10.88 | 6,879 | +0.46(+4.37%) |
Jun 26, 2020 | 10.53 | 10.53 | 10.41 | 10.42 | 8,573 | -0.37(-3.45%) |
Jun 25, 2020 | 10.29 | 10.79 | 10.24 | 10.79 | 13,652 | +0.37(+3.59%) |
Jun 24, 2020 | 10.64 | 10.80 | 10.42 | 10.42 | 16,330 | -0.73(-6.56%) |
Jun 23, 2020 | 11.26 | 11.26 | 11.15 | 11.15 | 4,602 | +0.08(+0.70%) |
Jun 22, 2020 | 11.10 | 11.13 | 11.07 | 11.07 | 3,702 | +0.08(+0.77%) |
Jun 19, 2020 | 10.82 | 11.04 | 10.82 | 10.99 | 2,454 | -0.02(-0.20%) |
Jun 18, 2020 | 11.04 | 11.04 | 11.01 | 11.01 | 1,881 | -0.04(-0.36%) |
Jun 17, 2020 | 11.30 | 11.30 | 11.05 | 11.05 | 8,148 | -0.21(-1.86%) |
Jun 16, 2020 | 11.45 | 11.89 | 11.07 | 11.26 | 15,401 | +0.44(+4.07%) |
Jun 15, 2020 | 9.966 | 10.90 | 9.883 | 10.82 | 114,008 | +0.13(+1.17%) |
Jun 12, 2020 | 10.94 | 10.99 | 10.45 | 10.70 | 21,680 | +0.43(+4.24%) |
Jun 11, 2020 | 11.48 | 11.48 | 10.19 | 10.26 | 35,335 | -2.09(-16.89%) |
Jun 10, 2020 | 12.53 | 12.56 | 12.16 | 12.35 | 40,105 | -0.19(-1.50%) |
Jun 09, 2020 | 12.65 | 12.68 | 12.47 | 12.53 | 26,000 | -0.22(-1.69%) |
Jun 08, 2020 | 12.77 | 12.87 | 12.60 | 12.75 | 33,441 | +0.13(+1.00%) |
Jun 05, 2020 | 12.50 | 12.79 | 12.50 | 12.62 | 35,180 | +0.59(+4.91%) |
Jun 04, 2020 | 11.97 | 12.03 | 11.87 | 12.03 | 27,996 | +0.11(+0.89%) |
Jun 03, 2020 | 11.74 | 12.05 | 11.74 | 11.93 | 84,227 | +0.54(+4.76%) |
Jun 02, 2020 | 11.15 | 11.42 | 11.15 | 11.39 | 57,433 | +0.35(+3.19%) |
Jun 01, 2020 | 11.16 | 11.16 | 10.87 | 11.03 | 188,675 | +0.17(+1.61%) |
May 29, 2020 | 10.70 | 10.86 | 10.64 | 10.86 | 35,998 | +0.05(+0.46%) |
May 28, 2020 | 10.70 | 10.96 | 10.70 | 10.81 | 10,451 | +0.18(+1.65%) |
May 27, 2020 | 10.54 | 10.65 | 10.53 | 10.63 | 7,829 | +0.20(+1.95%) |
May 26, 2020 | 10.51 | 10.55 | 10.39 | 10.43 | 14,820 | +0.48(+4.80%) |
May 22, 2020 | 9.944 | 9.952 | 9.944 | 9.952 | 1,227 | -0.08(-0.75%) |
May 21, 2020 | 10.23 | 10.25 | 10.03 | 10.03 | 6,487 | -0.19(-1.87%) |
May 20, 2020 | 10.31 | 10.43 | 10.22 | 10.22 | 35,331 | +0.31(+3.11%) |
May 19, 2020 | 9.918 | 10.11 | 9.909 | 9.911 | 41,790 | -0.17(-1.68%) |
May 18, 2020 | 9.778 | 10.08 | 9.778 | 10.08 | 24,593 | +0.95(+10.43%) |
May 15, 2020 | 8.786 | 9.128 | 8.786 | 9.128 | 8,590 | +0.26(+2.89%) |
May 14, 2020 | 8.236 | 8.898 | 8.236 | 8.871 | 15,430 | +0.16(+1.85%) |
May 13, 2020 | 8.907 | 8.994 | 8.673 | 8.710 | 25,832 | -0.49(-5.37%) |
May 12, 2020 | 9.640 | 9.653 | 9.173 | 9.204 | 18,179 | -0.34(-3.59%) |
May 11, 2020 | 9.500 | 9.558 | 9.324 | 9.547 | 15,119 | -0.29(-2.95%) |
May 08, 2020 | 9.668 | 9.837 | 9.668 | 9.837 | 6,136 | +0.50(+5.41%) |
May 07, 2020 | 9.289 | 9.453 | 9.216 | 9.332 | 9,924 | +0.38(+4.30%) |
May 06, 2020 | 9.263 | 9.263 | 8.947 | 8.947 | 16,776 | -0.29(-3.10%) |
May 05, 2020 | 9.495 | 9.495 | 9.234 | 9.234 | 6,230 | +0.19(+2.09%) |
May 04, 2020 | 8.831 | 9.072 | 8.831 | 9.045 | 8,083 | +0.04(+0.49%) |
May 01, 2020 | 9.003 | 9.003 | 8.893 | 9.001 | 20,044 | -0.48(-5.05%) |
Apr 30, 2020 | 9.786 | 9.786 | 9.397 | 9.480 | 169,887 | -0.63(-6.22%) |
Apr 29, 2020 | 10.03 | 10.12 | 9.996 | 10.11 | 14,121 | +0.56(+5.90%) |
Apr 28, 2020 | 9.500 | 9.656 | 9.336 | 9.545 | 10,521 | +0.29(+3.10%) |
Apr 27, 2020 | 8.959 | 9.334 | 8.869 | 9.258 | 16,129 | +0.50(+5.69%) |
Apr 24, 2020 | 8.497 | 8.809 | 8.497 | 8.760 | 11,044 | +0.25(+2.99%) |
Apr 23, 2020 | 8.214 | 8.866 | 8.214 | 8.505 | 42,739 | +0.17(+2.07%) |
Apr 22, 2020 | 8.177 | 8.334 | 8.153 | 8.332 | 36,710 | +0.39(+4.89%) |
Apr 21, 2020 | 7.722 | 8.050 | 7.722 | 7.944 | 11,314 | -0.39(-4.67%) |
Apr 20, 2020 | 8.273 | 8.681 | 8.250 | 8.333 | 8,545 | -0.34(-3.87%) |
Apr 17, 2020 | 8.576 | 8.678 | 8.469 | 8.668 | 43,361 | +0.56(+6.89%) |
Apr 16, 2020 | 7.892 | 8.114 | 7.892 | 8.110 | 7,980 | +0.00(+0.03%) |
Apr 15, 2020 | 8.580 | 8.580 | 7.983 | 8.107 | 61,929 | -0.86(-9.62%) |
Apr 14, 2020 | 9.016 | 9.319 | 8.935 | 8.971 | 57,139 | +0.13(+1.47%) |
Apr 13, 2020 | 9.265 | 9.280 | 8.666 | 8.841 | 156,690 | -0.37(-3.99%) |
Apr 09, 2020 | 8.622 | 9.216 | 8.622 | 9.209 | 74,041 | +0.83(+9.92%) |
Apr 08, 2020 | 7.981 | 8.487 | 7.752 | 8.378 | 53,878 | +0.68(+8.84%) |
Apr 07, 2020 | 7.732 | 8.179 | 7.650 | 7.697 | 57,977 | +0.40(+5.48%) |
Apr 06, 2020 | 7.097 | 7.297 | 7.057 | 7.297 | 61,577 | +1.00(+15.92%) |
Apr 03, 2020 | 6.556 | 6.556 | 6.295 | 6.295 | 12,272 | -0.25(-3.85%) |
Apr 02, 2020 | 6.593 | 6.813 | 6.357 | 6.547 | 26,278 | +0.20(+3.08%) |
Apr 01, 2020 | 6.483 | 6.664 | 6.349 | 6.351 | 39,148 | -0.65(-9.27%) |
Mar 31, 2020 | 7.150 | 7.336 | 7.000 | 7.000 | 68,233 | -0.14(-1.97%) |
Mar 30, 2020 | 6.890 | 7.189 | 6.890 | 7.141 | 31,821 | +0.37(+5.53%) |
Mar 27, 2020 | 6.771 | 6.995 | 6.721 | 6.767 | 35,998 | -0.56(-7.67%) |
Mar 26, 2020 | 7.040 | 7.424 | 7.040 | 7.329 | 66,482 | +0.53(+7.80%) |
Mar 25, 2020 | 6.637 | 7.304 | 6.352 | 6.798 | 56,631 | +0.33(+5.15%) |
Mar 24, 2020 | 5.901 | 6.477 | 5.901 | 6.465 | 33,198 | +1.23(+23.52%) |
Mar 23, 2020 | 5.735 | 5.755 | 5.222 | 5.234 | 27,818 | -0.52(-8.97%) |
Mar 20, 2020 | 6.193 | 6.193 | 5.543 | 5.750 | 109,317 | -0.32(-5.25%) |
Mar 19, 2020 | 5.606 | 6.408 | 5.598 | 6.069 | 19,233 | +0.13(+2.17%) |
Mar 18, 2020 | 6.327 | 6.490 | 5.212 | 5.940 | 124,174 | -0.94(-13.63%) |
Mar 17, 2020 | 6.577 | 7.027 | 6.168 | 6.877 | 83,862 | +0.60(+9.54%) |
Mar 16, 2020 | 6.134 | 6.606 | 5.976 | 6.278 | 402,047 | -1.46(-18.84%) |
Mar 13, 2020 | 7.631 | 7.739 | 6.782 | 7.735 | 26,712 | +0.92(+13.54%) |
Mar 12, 2020 | 7.261 | 7.327 | 6.706 | 6.813 | 48,132 | -1.64(-19.39%) |
Mar 11, 2020 | 8.743 | 8.762 | 8.195 | 8.452 | 31,747 | -0.79(-8.52%) |
Mar 10, 2020 | 9.117 | 9.246 | 8.463 | 9.239 | 40,085 | +0.65(+7.59%) |
Mar 09, 2020 | 9.225 | 9.495 | 8.587 | 8.587 | 83,554 | -2.25(-20.77%) |
Mar 06, 2020 | 10.91 | 11.05 | 10.56 | 10.84 | 43,151 | -0.65(-5.64%) |
Mar 05, 2020 | 11.65 | 11.80 | 11.40 | 11.48 | 20,227 | -0.78(-6.36%) |
Mar 04, 2020 | 11.63 | 12.26 | 11.53 | 12.26 | 5,548 | +0.83(+7.26%) |
Mar 03, 2020 | 11.57 | 12.09 | 11.20 | 11.44 | 24,945 | -0.23(-1.93%) |
Mar 02, 2020 | 10.89 | 11.66 | 10.89 | 11.66 | 188,207 | +0.96(+8.99%) |
Feb 28, 2020 | 9.955 | 10.75 | 9.955 | 10.70 | 27,534 | -0.40(-3.62%) |
Feb 27, 2020 | 12.03 | 12.03 | 11.10 | 11.10 | 153,377 | -1.17(-9.56%) |
Feb 26, 2020 | 12.45 | 12.73 | 12.27 | 12.27 | 123,257 | -0.10(-0.80%) |
Feb 25, 2020 | 13.52 | 13.56 | 12.34 | 12.37 | 22,714 | -1.21(-8.92%) |
Feb 24, 2020 | 13.63 | 13.75 | 13.58 | 13.59 | 63,059 | -0.84(-5.84%) |
Feb 21, 2020 | 14.36 | 14.43 | 14.35 | 14.43 | 9,863 | -0.10(-0.67%) |
Feb 20, 2020 | 14.67 | 14.70 | 14.52 | 14.53 | 3,863 | +0.04(+0.30%) |
Feb 19, 2020 | 14.50 | 14.51 | 14.48 | 14.48 | 7,919 | +0.16(+1.09%) |
Feb 18, 2020 | 14.27 | 14.40 | 14.20 | 14.33 | 11,334 | -0.03(-0.21%) |
Feb 14, 2020 | 14.42 | 14.42 | 14.29 | 14.36 | 7,397 | -0.05(-0.37%) |
Feb 13, 2020 | 14.39 | 14.56 | 14.39 | 14.41 | 18,259 | -0.05(-0.35%) |
Feb 12, 2020 | 14.45 | 14.46 | 14.44 | 14.46 | 2,211 | +0.24(+1.69%) |
Feb 11, 2020 | 14.36 | 14.46 | 14.22 | 14.22 | 13,340 | +0.20(+1.42%) |
Feb 10, 2020 | 14.04 | 14.05 | 13.98 | 14.02 | 11,013 | -0.02(-0.17%) |
Feb 07, 2020 | 14.22 | 14.22 | 13.99 | 14.04 | 134,797 | -0.46(-3.20%) |
Feb 06, 2020 | 14.49 | 14.62 | 14.40 | 14.51 | 7,216 | -0.05(-0.32%) |
Feb 05, 2020 | 14.22 | 14.59 | 14.14 | 14.56 | 123,081 | +0.53(+3.74%) |
Feb 04, 2020 | 13.68 | 14.15 | 13.68 | 14.03 | 131,896 | +0.47(+3.48%) |
Feb 03, 2020 | 13.21 | 13.64 | 13.19 | 13.56 | 18,818 | +0.48(+3.68%) |
Jan 31, 2020 | 13.22 | 13.22 | 13.03 | 13.08 | 94,522 | -0.60(-4.35%) |
Jan 30, 2020 | 13.40 | 13.67 | 13.35 | 13.67 | 23,236 | -0.09(-0.63%) |
Jan 29, 2020 | 13.84 | 13.87 | 13.76 | 13.76 | 7,870 | +0.09(+0.68%) |
Jan 28, 2020 | 13.50 | 13.70 | 13.50 | 13.67 | 11,527 | +0.26(+1.95%) |
Jan 27, 2020 | 13.50 | 13.63 | 13.40 | 13.40 | 10,508 | -0.70(-4.99%) |
Jan 24, 2020 | 14.21 | 14.21 | 14.05 | 14.11 | 4,931 | -0.21(-1.45%) |
Jan 23, 2020 | 14.19 | 14.31 | 13.93 | 14.31 | 39,502 | -0.09(-0.66%) |
Jan 22, 2020 | 14.60 | 14.62 | 14.37 | 14.41 | 46,053 | -0.17(-1.19%) |
Jan 21, 2020 | 14.67 | 14.72 | 14.58 | 14.58 | 6,226 | -0.34(-2.27%) |
Jan 17, 2020 | 14.82 | 14.96 | 14.80 | 14.92 | 20,137 | +0.08(+0.55%) |
Jan 16, 2020 | 14.78 | 14.87 | 14.78 | 14.84 | 9,739 | +0.10(+0.67%) |
Jan 15, 2020 | 14.84 | 14.84 | 14.64 | 14.74 | 11,034 | +0.14(+0.94%) |
Jan 14, 2020 | 14.70 | 14.72 | 14.56 | 14.60 | 6,480 | -0.02(-0.12%) |
Jan 13, 2020 | 14.25 | 14.62 | 14.25 | 14.62 | 83,422 | +0.38(+2.63%) |
Jan 10, 2020 | 14.48 | 14.55 | 14.24 | 14.24 | 17,260 | -0.15(-1.06%) |
Jan 09, 2020 | 14.36 | 14.41 | 14.36 | 14.40 | 8,823 | +0.01(+0.10%) |
Jan 08, 2020 | 14.29 | 14.47 | 14.29 | 14.38 | 7,434 | +0.00(+0.01%) |
Jan 07, 2020 | 14.39 | 14.53 | 14.38 | 14.38 | 13,319 | +0.02(+0.16%) |
Jan 06, 2020 | 14.45 | 14.49 | 14.36 | 14.36 | 5,835 | -0.11(-0.74%) |
Jan 03, 2020 | 14.62 | 14.62 | 14.47 | 14.47 | 6,575 | -0.60(-3.96%) |
Jan 02, 2020 | 15.51 | 15.51 | 14.96 | 15.06 | 19,488 | -0.26(-1.69%) |
Dec 31, 2019 | 15.20 | 15.32 | 15.20 | 15.32 | 2,054 | +0.23(+1.51%) |
Dec 30, 2019 | 15.21 | 15.21 | 15.09 | 15.09 | 5,548 | -0.08(-0.53%) |
Dec 27, 2019 | 15.33 | 15.33 | 15.17 | 15.17 | 3,698 | -0.11(-0.69%) |
Dec 26, 2019 | 15.22 | 15.28 | 15.17 | 15.28 | 4,775 | +0.10(+0.67%) |
Dec 24, 2019 | 15.13 | 15.23 | 15.13 | 15.18 | 8,219 | +0.04(+0.28%) |
Dec 23, 2019 | 14.96 | 15.13 | 14.96 | 15.13 | 23,654 | +0.16(+1.06%) |
Dec 20, 2019 | 14.92 | 15.02 | 14.92 | 14.98 | 10,307 | +0.05(+0.33%) |
Dec 19, 2019 | 14.87 | 14.95 | 14.87 | 14.93 | 22,334 | +0.11(+0.72%) |
Dec 18, 2019 | 14.73 | 14.82 | 14.63 | 14.82 | 3,290 | -0.00(-0.03%) |
Dec 17, 2019 | 14.88 | 14.88 | 14.72 | 14.82 | 13,391 | +0.04(+0.26%) |
Dec 16, 2019 | 14.94 | 14.94 | 14.78 | 14.78 | 6,464 | +0.07(+0.47%) |
Dec 13, 2019 | 15.04 | 15.16 | 14.71 | 14.71 | 17,729 | -0.29(-1.91%) |
Dec 12, 2019 | 14.75 | 15.00 | 14.75 | 15.00 | 15,746 | +0.49(+3.40%) |
Dec 11, 2019 | 14.52 | 14.52 | 14.42 | 14.51 | 52,066 | +0.22(+1.53%) |
Dec 10, 2019 | 14.32 | 14.32 | 14.29 | 14.29 | 1,372 | -0.15(-1.01%) |
Dec 09, 2019 | 14.42 | 14.59 | 14.41 | 14.44 | 9,149 | +0.00(+0.02%) |
Dec 06, 2019 | 14.48 | 14.49 | 14.31 | 14.43 | 11,956 | +0.37(+2.59%) |
Dec 05, 2019 | 14.05 | 14.07 | 14.03 | 14.07 | 3,760 | +0.12(+0.87%) |
Dec 04, 2019 | 14.20 | 14.20 | 13.95 | 13.95 | 12,464 | +0.06(+0.45%) |
Dec 03, 2019 | 13.82 | 13.88 | 13.72 | 13.88 | 13,346 | -0.29(-2.05%) |
Dec 02, 2019 | 14.40 | 14.44 | 14.16 | 14.17 | 38,583 | -0.21(-1.44%) |
Nov 29, 2019 | 14.41 | 14.41 | 14.38 | 14.38 | 824 | -0.14(-0.93%) |
Nov 27, 2019 | 14.34 | 14.53 | 14.34 | 14.52 | 4,123 | +0.10(+0.72%) |
Nov 26, 2019 | 14.25 | 14.44 | 14.25 | 14.41 | 8,411 | +0.07(+0.51%) |
Nov 25, 2019 | 14.37 | 14.37 | 14.34 | 14.34 | 1,307 | +0.19(+1.37%) |
Nov 22, 2019 | 14.00 | 14.27 | 14.00 | 14.14 | 3,710 | +0.03(+0.21%) |
Nov 21, 2019 | 14.14 | 14.14 | 14.11 | 14.12 | 3,269 | -0.00(-0.02%) |
Nov 20, 2019 | 14.25 | 14.46 | 14.09 | 14.12 | 46,302 | -0.36(-2.50%) |
Nov 19, 2019 | 14.62 | 14.62 | 14.43 | 14.48 | 17,704 | -0.08(-0.56%) |
Nov 18, 2019 | 14.54 | 14.64 | 14.54 | 14.56 | 8,452 | -0.10(-0.65%) |
Nov 15, 2019 | 14.74 | 14.84 | 14.65 | 14.66 | 4,123 | -0.01(-0.08%) |
Nov 14, 2019 | 14.64 | 14.69 | 14.61 | 14.67 | 14,649 | +0.08(+0.57%) |
Nov 13, 2019 | 14.70 | 14.70 | 14.54 | 14.59 | 134,494 | -0.24(-1.59%) |
Nov 12, 2019 | 14.97 | 14.97 | 14.78 | 14.82 | 5,067 | +0.07(+0.50%) |
Nov 11, 2019 | 14.61 | 14.75 | 14.61 | 14.75 | 3,995 | -0.03(-0.21%) |
Nov 08, 2019 | 14.72 | 14.81 | 14.68 | 14.78 | 5,772 | +0.08(+0.56%) |
Nov 07, 2019 | 14.39 | 14.70 | 14.38 | 14.70 | 62,184 | +0.34(+2.37%) |
Nov 06, 2019 | 14.30 | 14.48 | 14.30 | 14.36 | 9,544 | -0.05(-0.32%) |
Nov 05, 2019 | 14.41 | 14.55 | 14.40 | 14.40 | 102,013 | +0.11(+0.78%) |
Nov 04, 2019 | 14.17 | 14.29 | 14.17 | 14.29 | 157,010 | +0.35(+2.50%) |
Nov 01, 2019 | 13.96 | 13.96 | 13.90 | 13.94 | 18,553 | +0.48(+3.55%) |
Oct 31, 2019 | 13.66 | 13.66 | 13.40 | 13.46 | 11,441 | -0.27(-2.00%) |
Oct 30, 2019 | 13.59 | 13.75 | 13.56 | 13.74 | 7,677 | -0.10(-0.71%) |
Oct 29, 2019 | 13.45 | 13.97 | 13.45 | 13.84 | 9,149 | +0.21(+1.54%) |
Oct 28, 2019 | 13.58 | 13.74 | 13.52 | 13.63 | 12,744 | +0.14(+1.02%) |
Oct 25, 2019 | 13.34 | 13.52 | 13.34 | 13.49 | 8,246 | +0.28(+2.13%) |
Oct 24, 2019 | 13.09 | 13.21 | 13.09 | 13.21 | 2,609 | +0.14(+1.04%) |
Oct 23, 2019 | 13.07 | 13.07 | 13.07 | 13.07 | 1,447 | +0.16(+1.23%) |
Oct 22, 2019 | 12.79 | 12.94 | 12.70 | 12.91 | 18,933 | -0.13(-0.97%) |
Oct 21, 2019 | 13.14 | 13.14 | 13.04 | 13.04 | 4,395 | -0.07(-0.56%) |
Oct 18, 2019 | 13.07 | 13.11 | 13.07 | 13.11 | 1,649 | -0.04(-0.31%) |
Oct 17, 2019 | 13.16 | 13.17 | 13.15 | 13.15 | 2,457 | +0.06(+0.43%) |
Oct 16, 2019 | 13.16 | 13.31 | 13.10 | 13.10 | 10,765 | +0.03(+0.24%) |
Oct 15, 2019 | 12.97 | 13.17 | 12.97 | 13.07 | 7,825 | +0.15(+1.16%) |
Oct 14, 2019 | 13.10 | 13.10 | 12.92 | 12.92 | 184,627 | -0.19(-1.46%) |
Oct 11, 2019 | 12.74 | 13.30 | 12.74 | 13.11 | 33,396 | +0.58(+4.64%) |
Oct 10, 2019 | 12.55 | 12.55 | 12.45 | 12.53 | 12,987 | +0.23(+1.87%) |
Oct 09, 2019 | 12.27 | 12.35 | 12.20 | 12.30 | 9,384 | +0.18(+1.51%) |
Oct 08, 2019 | 12.23 | 12.27 | 12.11 | 12.11 | 22,112 | -0.52(-4.11%) |
Oct 07, 2019 | 12.57 | 12.84 | 12.57 | 12.63 | 3,562 | -0.07(-0.53%) |
Oct 04, 2019 | 12.59 | 12.70 | 12.54 | 12.70 | 10,719 | +0.11(+0.86%) |
Oct 03, 2019 | 12.38 | 12.59 | 12.35 | 12.59 | 7,314 | +0.11(+0.87%) |
Oct 02, 2019 | 12.77 | 12.77 | 12.24 | 12.48 | 19,733 | -0.47(-3.65%) |