Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 9.491 | 9.837 | 9.491 | 9.592 | 243,565 | +0.14(+1.44%) |
Sep 29, 2020 | 9.546 | 9.664 | 9.300 | 9.455 | 391,083 | -0.07(-0.76%) |
Sep 28, 2020 | 9.619 | 9.741 | 9.519 | 9.528 | 150,227 | +0.01(+0.10%) |
Sep 25, 2020 | 9.437 | 9.646 | 9.437 | 9.519 | 97,910 | -0.02(-0.19%) |
Sep 24, 2020 | 9.637 | 9.673 | 9.328 | 9.537 | 194,513 | -0.04(-0.38%) |
Sep 23, 2020 | 10.06 | 10.16 | 9.537 | 9.573 | 251,356 | -0.51(-5.01%) |
Sep 22, 2020 | 10.27 | 10.54 | 9.993 | 10.08 | 139,583 | -0.10(-0.98%) |
Sep 21, 2020 | 10.54 | 10.59 | 10.04 | 10.18 | 175,886 | -0.68(-6.23%) |
Sep 18, 2020 | 10.76 | 10.93 | 10.53 | 10.85 | 441,207 | +0.22(+2.04%) |
Sep 17, 2020 | 9.826 | 10.69 | 9.826 | 10.64 | 287,237 | +0.70(+7.08%) |
Sep 16, 2020 | 9.880 | 10.17 | 9.880 | 9.934 | 182,931 | +0.07(+0.73%) |
Sep 15, 2020 | 9.961 | 10.05 | 9.772 | 9.862 | 248,952 | -0.04(-0.36%) |
Sep 14, 2020 | 9.844 | 9.970 | 9.772 | 9.898 | 694,644 | +0.14(+1.48%) |
Sep 11, 2020 | 9.826 | 9.849 | 9.646 | 9.754 | 183,310 | -0.04(-0.37%) |
Sep 10, 2020 | 9.826 | 9.988 | 9.772 | 9.790 | 218,988 | -0.08(-0.82%) |
Sep 09, 2020 | 10.08 | 10.11 | 9.785 | 9.871 | 241,869 | -0.12(-1.17%) |
Sep 08, 2020 | 9.961 | 10.13 | 9.844 | 9.988 | 181,380 | -0.05(-0.45%) |
Sep 04, 2020 | 10.37 | 10.45 | 9.957 | 10.03 | 177,436 | -0.17(-1.68%) |
Sep 03, 2020 | 10.29 | 10.37 | 10.11 | 10.21 | 164,521 | -0.06(-0.61%) |
Sep 02, 2020 | 10.19 | 10.33 | 10.10 | 10.27 | 183,598 | +0.07(+0.71%) |
Sep 01, 2020 | 10.14 | 10.26 | 9.952 | 10.20 | 117,889 | +0.08(+0.80%) |
Aug 31, 2020 | 10.30 | 10.30 | 10.06 | 10.11 | 165,674 | -0.09(-0.88%) |
Aug 28, 2020 | 10.30 | 10.30 | 10.02 | 10.21 | 202,261 | +0.03(+0.31%) |
Aug 27, 2020 | 10.12 | 10.35 | 9.993 | 10.17 | 179,122 | +0.11(+1.12%) |
Aug 26, 2020 | 10.46 | 10.46 | 10.04 | 10.06 | 140,448 | -0.46(-4.37%) |
Aug 25, 2020 | 10.60 | 10.60 | 10.39 | 10.52 | 273,703 | +0.05(+0.43%) |
Aug 24, 2020 | 10.28 | 10.50 | 10.11 | 10.48 | 212,901 | +0.26(+2.56%) |
Aug 21, 2020 | 10.34 | 10.38 | 10.05 | 10.21 | 160,257 | -0.16(-1.57%) |
Aug 20, 2020 | 10.30 | 10.48 | 10.20 | 10.38 | 116,452 | -0.05(-0.43%) |
Aug 19, 2020 | 10.43 | 10.57 | 10.27 | 10.42 | 76,893 | -0.01(-0.13%) |
Aug 18, 2020 | 10.64 | 10.64 | 10.23 | 10.44 | 223,945 | -0.20(-1.91%) |
Aug 17, 2020 | 10.64 | 10.76 | 10.60 | 10.64 | 158,338 | -0.02(-0.17%) |
Aug 14, 2020 | 10.46 | 10.76 | 10.44 | 10.66 | 102,072 | +0.09(+0.85%) |
Aug 13, 2020 | 10.68 | 10.71 | 10.46 | 10.57 | 116,737 | -0.18(-1.68%) |
Aug 12, 2020 | 11.23 | 11.32 | 10.67 | 10.75 | 180,328 | -0.34(-3.09%) |
Aug 11, 2020 | 10.89 | 11.23 | 10.89 | 11.09 | 192,055 | +0.32(+3.02%) |
Aug 10, 2020 | 10.54 | 10.83 | 10.52 | 10.76 | 209,914 | +0.34(+3.29%) |
Aug 07, 2020 | 10.05 | 10.43 | 10.05 | 10.42 | 130,888 | +0.37(+3.68%) |
Aug 06, 2020 | 9.772 | 10.08 | 9.745 | 10.05 | 140,919 | +0.24(+2.44%) |
Aug 05, 2020 | 9.646 | 9.817 | 9.519 | 9.812 | 145,408 | +0.27(+2.79%) |
Aug 04, 2020 | 10.06 | 10.10 | 9.276 | 9.546 | 233,509 | -0.36(-3.64%) |
Aug 03, 2020 | 9.988 | 10.04 | 9.673 | 9.907 | 144,598 | +0.04(+0.37%) |
Jul 31, 2020 | 9.871 | 9.907 | 9.384 | 9.871 | 239,167 | -0.12(-1.17%) |
Jul 30, 2020 | 9.979 | 10.02 | 9.709 | 9.988 | 90,893 | -0.14(-1.42%) |
Jul 29, 2020 | 9.763 | 10.16 | 9.763 | 10.13 | 160,224 | +0.47(+4.86%) |
Jul 28, 2020 | 9.763 | 9.844 | 9.646 | 9.664 | 158,012 | -0.10(-1.02%) |
Jul 27, 2020 | 9.844 | 9.979 | 9.682 | 9.763 | 76,622 | -0.11(-1.10%) |
Jul 24, 2020 | 10.13 | 10.20 | 9.840 | 9.871 | 151,169 | -0.27(-2.67%) |
Jul 23, 2020 | 9.862 | 10.16 | 9.862 | 10.14 | 116,546 | +0.24(+2.46%) |
Jul 22, 2020 | 10.01 | 10.11 | 9.844 | 9.898 | 209,051 | -0.14(-1.35%) |
Jul 21, 2020 | 9.961 | 10.21 | 9.808 | 10.03 | 821,250 | +0.19(+1.92%) |
Jul 20, 2020 | 10.11 | 10.11 | 9.754 | 9.844 | 76,900 | -0.29(-2.85%) |
Jul 17, 2020 | 10.10 | 10.23 | 9.988 | 10.13 | 108,390 | +0.01(+0.09%) |
Jul 16, 2020 | 10.07 | 10.16 | 9.934 | 10.12 | 126,651 | -0.01(-0.09%) |
Jul 15, 2020 | 9.862 | 10.20 | 9.835 | 10.13 | 288,607 | +0.60(+6.34%) |
Jul 14, 2020 | 9.456 | 9.686 | 9.361 | 9.528 | 185,871 | +0.08(+0.86%) |
Jul 13, 2020 | 9.916 | 9.916 | 9.312 | 9.447 | 201,127 | -0.29(-2.97%) |
Jul 10, 2020 | 9.402 | 9.736 | 9.285 | 9.736 | 204,589 | +0.40(+4.25%) |
Jul 09, 2020 | 9.700 | 9.826 | 9.276 | 9.339 | 128,017 | -0.39(-3.99%) |
Jul 08, 2020 | 9.808 | 9.853 | 9.474 | 9.727 | 185,548 | -0.03(-0.28%) |
Jul 07, 2020 | 10.35 | 10.35 | 9.736 | 9.754 | 149,167 | -0.73(-6.97%) |
Jul 06, 2020 | 10.52 | 10.55 | 10.06 | 10.48 | 199,056 | +0.27(+2.65%) |
Jul 02, 2020 | 10.16 | 10.42 | 9.934 | 10.21 | 207,359 | +0.27(+2.72%) |
Jul 01, 2020 | 10.44 | 10.67 | 9.934 | 9.943 | 115,019 | -0.49(-4.67%) |
Jun 30, 2020 | 10.49 | 10.62 | 10.36 | 10.43 | 125,592 | -0.13(-1.20%) |
Jun 29, 2020 | 9.916 | 10.57 | 9.844 | 10.56 | 146,966 | +0.74(+7.54%) |
Jun 26, 2020 | 9.934 | 9.934 | 9.637 | 9.817 | 883,745 | -0.18(-1.85%) |
Jun 25, 2020 | 9.763 | 10.01 | 9.736 | 10.00 | 209,421 | +0.17(+1.74%) |
Jun 24, 2020 | 10.16 | 10.16 | 9.664 | 9.831 | 171,099 | -0.47(-4.60%) |
Jun 23, 2020 | 10.39 | 10.42 | 10.07 | 10.30 | 133,718 | +0.13(+1.32%) |
Jun 22, 2020 | 9.928 | 10.20 | 9.624 | 10.17 | 183,568 | +0.15(+1.52%) |
Jun 19, 2020 | 10.06 | 10.16 | 9.857 | 10.02 | 370,850 | +0.01(+0.09%) |
Jun 18, 2020 | 10.42 | 10.78 | 9.937 | 10.01 | 134,348 | -0.55(-5.17%) |
Jun 17, 2020 | 11.01 | 11.01 | 10.41 | 10.55 | 194,338 | -0.41(-3.76%) |
Jun 16, 2020 | 10.97 | 11.14 | 10.56 | 10.97 | 280,831 | +0.52(+4.97%) |
Jun 15, 2020 | 9.678 | 10.51 | 9.597 | 10.45 | 539,267 | +0.32(+3.18%) |
Jun 12, 2020 | 10.30 | 10.41 | 9.794 | 10.13 | 164,871 | +0.28(+2.82%) |
Jun 11, 2020 | 10.30 | 10.53 | 9.803 | 9.848 | 190,513 | -0.92(-8.56%) |
Jun 10, 2020 | 11.32 | 11.49 | 10.66 | 10.77 | 177,163 | -0.51(-4.52%) |
Jun 09, 2020 | 11.99 | 11.99 | 11.27 | 11.28 | 204,909 | -0.70(-5.83%) |
Jun 08, 2020 | 12.49 | 12.62 | 11.90 | 11.98 | 146,559 | -0.30(-2.41%) |
Jun 05, 2020 | 11.89 | 12.46 | 11.87 | 12.27 | 206,648 | +0.93(+8.21%) |
Jun 04, 2020 | 10.69 | 11.37 | 10.64 | 11.34 | 184,533 | +0.56(+5.15%) |
Jun 03, 2020 | 10.40 | 11.07 | 10.39 | 10.79 | 117,746 | +0.65(+6.45%) |
Jun 02, 2020 | 10.14 | 10.30 | 9.964 | 10.13 | 251,979 | +0.10(+0.98%) |
Jun 01, 2020 | 10.09 | 10.20 | 9.758 | 10.04 | 168,176 | +0.02(+0.18%) |
May 29, 2020 | 10.41 | 10.41 | 9.642 | 10.02 | 182,297 | -0.54(-5.09%) |
May 28, 2020 | 10.75 | 10.94 | 10.55 | 10.55 | 265,684 | +0.02(+0.17%) |
May 27, 2020 | 10.37 | 10.72 | 10.10 | 10.54 | 514,372 | +0.51(+5.09%) |
May 26, 2020 | 10.06 | 10.28 | 9.866 | 10.03 | 418,688 | +0.42(+4.38%) |
May 22, 2020 | 9.615 | 9.687 | 9.382 | 9.606 | 79,420 | +0.06(+0.66%) |
May 21, 2020 | 9.543 | 9.704 | 9.472 | 9.543 | 71,375 | -0.05(-0.56%) |
May 20, 2020 | 9.651 | 9.758 | 9.570 | 9.597 | 116,349 | +0.10(+1.04%) |
May 19, 2020 | 9.883 | 9.910 | 9.498 | 9.498 | 154,221 | -0.42(-4.24%) |
May 18, 2020 | 9.722 | 10.09 | 9.722 | 9.919 | 259,105 | +0.72(+7.78%) |
May 15, 2020 | 8.908 | 9.275 | 8.845 | 9.203 | 102,877 | +0.26(+2.90%) |
May 14, 2020 | 8.773 | 8.979 | 8.281 | 8.943 | 181,951 | +0.17(+1.94%) |
May 13, 2020 | 9.543 | 9.543 | 8.594 | 8.773 | 191,655 | -0.67(-7.11%) |
May 12, 2020 | 10.73 | 10.73 | 9.427 | 9.445 | 219,376 | -1.28(-11.94%) |
May 11, 2020 | 11.06 | 11.06 | 10.54 | 10.72 | 194,017 | -0.51(-4.54%) |
May 08, 2020 | 11.07 | 11.48 | 10.98 | 11.24 | 137,951 | +0.41(+3.80%) |
May 07, 2020 | 10.74 | 10.95 | 10.68 | 10.82 | 170,182 | +0.08(+0.75%) |
May 06, 2020 | 10.64 | 11.15 | 10.52 | 10.74 | 157,448 | +0.00(+0.00%) |
May 05, 2020 | 10.96 | 11.20 | 10.72 | 10.74 | 172,530 | +0.02(+0.17%) |
May 04, 2020 | 10.60 | 10.98 | 10.50 | 10.72 | 104,273 | +0.00(+0.00%) |
May 01, 2020 | 10.64 | 10.81 | 10.40 | 10.72 | 124,435 | -0.26(-2.36%) |
Apr 30, 2020 | 11.32 | 11.32 | 10.79 | 10.98 | 111,812 | -0.69(-5.90%) |
Apr 29, 2020 | 11.02 | 11.99 | 11.02 | 11.67 | 291,089 | +0.90(+8.40%) |
Apr 28, 2020 | 10.35 | 10.91 | 10.12 | 10.77 | 124,662 | +0.73(+7.22%) |
Apr 27, 2020 | 9.973 | 10.21 | 9.839 | 10.04 | 152,852 | +0.24(+2.47%) |
Apr 24, 2020 | 10.03 | 10.12 | 9.633 | 9.803 | 101,201 | -0.23(-2.32%) |
Apr 23, 2020 | 9.642 | 10.20 | 9.615 | 10.04 | 162,472 | +0.45(+4.67%) |
Apr 22, 2020 | 9.606 | 9.785 | 9.454 | 9.588 | 77,103 | +0.22(+2.39%) |
Apr 21, 2020 | 9.615 | 9.687 | 8.952 | 9.364 | 339,304 | -0.61(-6.10%) |
Apr 20, 2020 | 9.928 | 10.22 | 9.866 | 9.973 | 155,079 | -0.23(-2.28%) |
Apr 17, 2020 | 10.30 | 10.49 | 9.977 | 10.21 | 411,844 | +0.39(+4.01%) |
Apr 16, 2020 | 10.21 | 10.30 | 9.615 | 9.812 | 186,924 | -0.41(-4.03%) |
Apr 15, 2020 | 10.43 | 10.49 | 9.964 | 10.22 | 181,327 | -0.30(-2.89%) |
Apr 14, 2020 | 11.18 | 11.25 | 10.43 | 10.53 | 155,333 | -0.56(-5.08%) |
Apr 13, 2020 | 10.42 | 11.23 | 10.02 | 11.09 | 192,809 | +0.55(+5.27%) |
Apr 09, 2020 | 10.63 | 10.78 | 10.05 | 10.54 | 130,467 | +0.32(+3.16%) |
Apr 08, 2020 | 9.919 | 10.33 | 9.669 | 10.21 | 131,296 | +0.57(+5.94%) |
Apr 07, 2020 | 9.839 | 10.26 | 9.507 | 9.642 | 137,467 | +0.17(+1.80%) |
Apr 06, 2020 | 8.952 | 9.848 | 8.952 | 9.472 | 213,940 | +0.92(+10.79%) |
Apr 03, 2020 | 9.060 | 9.257 | 8.442 | 8.550 | 152,249 | -0.64(-6.92%) |
Apr 02, 2020 | 9.704 | 9.973 | 8.952 | 9.185 | 142,056 | -0.55(-5.61%) |
Apr 01, 2020 | 10.18 | 10.37 | 9.552 | 9.731 | 233,751 | -0.93(-8.73%) |
Mar 31, 2020 | 10.09 | 11.15 | 9.776 | 10.66 | 340,816 | +0.54(+5.30%) |
Mar 30, 2020 | 9.866 | 10.21 | 9.651 | 10.13 | 154,507 | +0.32(+3.29%) |
Mar 27, 2020 | 9.901 | 10.12 | 9.427 | 9.803 | 133,707 | -0.46(-4.45%) |
Mar 26, 2020 | 9.400 | 10.26 | 9.328 | 10.26 | 156,126 | +0.94(+10.09%) |
Mar 25, 2020 | 9.427 | 9.839 | 8.863 | 9.319 | 176,701 | +0.01(+0.10%) |
Mar 24, 2020 | 8.523 | 9.310 | 8.308 | 9.310 | 173,385 | +1.23(+15.17%) |
Mar 23, 2020 | 7.845 | 8.146 | 7.260 | 8.084 | 164,087 | +0.28(+3.64%) |
Mar 20, 2020 | 8.962 | 9.203 | 7.721 | 7.800 | 246,388 | -1.15(-12.87%) |
Mar 19, 2020 | 8.164 | 9.024 | 7.792 | 8.953 | 219,372 | +0.75(+9.19%) |
Mar 18, 2020 | 9.609 | 9.813 | 7.978 | 8.199 | 151,382 | -2.02(-19.77%) |
Mar 17, 2020 | 9.139 | 10.26 | 8.970 | 10.22 | 231,303 | +1.12(+12.27%) |
Mar 16, 2020 | 9.759 | 10.28 | 9.041 | 9.103 | 175,831 | -1.74(-16.03%) |
Mar 13, 2020 | 10.67 | 11.08 | 10.41 | 10.84 | 268,500 | +0.53(+5.16%) |
Mar 12, 2020 | 11.03 | 11.40 | 10.29 | 10.31 | 226,078 | -1.13(-9.84%) |
Mar 11, 2020 | 11.64 | 11.74 | 11.21 | 11.43 | 137,414 | -0.45(-3.80%) |
Mar 10, 2020 | 11.95 | 12.13 | 11.31 | 11.89 | 171,245 | +0.17(+1.44%) |
Mar 09, 2020 | 12.21 | 12.33 | 11.48 | 11.72 | 146,515 | -0.98(-7.75%) |
Mar 06, 2020 | 12.72 | 12.98 | 12.20 | 12.70 | 156,925 | -0.34(-2.58%) |
Mar 05, 2020 | 13.35 | 13.35 | 12.82 | 13.04 | 121,585 | -0.51(-3.79%) |
Mar 04, 2020 | 13.61 | 13.72 | 13.17 | 13.55 | 97,875 | +0.06(+0.46%) |
Mar 03, 2020 | 13.77 | 14.02 | 13.40 | 13.49 | 103,334 | -0.29(-2.12%) |
Mar 02, 2020 | 14.37 | 14.37 | 13.56 | 13.78 | 114,393 | -0.56(-3.89%) |
Feb 28, 2020 | 13.89 | 14.39 | 13.53 | 14.34 | 225,404 | +0.20(+1.38%) |
Feb 27, 2020 | 15.06 | 15.06 | 14.13 | 14.15 | 144,212 | -1.12(-7.32%) |
Feb 26, 2020 | 15.45 | 15.65 | 15.20 | 15.26 | 98,326 | -0.18(-1.15%) |
Feb 25, 2020 | 15.69 | 15.78 | 15.26 | 15.44 | 197,961 | -0.20(-1.25%) |
Feb 24, 2020 | 15.58 | 15.66 | 15.39 | 15.64 | 136,746 | -0.30(-1.89%) |
Feb 21, 2020 | 15.99 | 15.99 | 15.74 | 15.94 | 153,541 | -0.04(-0.28%) |
Feb 20, 2020 | 16.13 | 16.22 | 15.92 | 15.98 | 90,315 | -0.21(-1.31%) |
Feb 19, 2020 | 15.98 | 16.25 | 15.95 | 16.19 | 159,069 | +0.24(+1.50%) |
Feb 18, 2020 | 15.81 | 16.01 | 15.79 | 15.96 | 113,276 | +0.09(+0.56%) |
Feb 14, 2020 | 16.11 | 16.31 | 15.76 | 15.87 | 130,752 | -0.18(-1.10%) |
Feb 13, 2020 | 15.62 | 16.08 | 15.62 | 16.04 | 145,932 | +0.34(+2.14%) |
Feb 12, 2020 | 15.72 | 15.79 | 15.56 | 15.71 | 124,455 | +0.12(+0.80%) |
Feb 11, 2020 | 15.24 | 15.63 | 15.24 | 15.58 | 106,638 | +0.32(+2.09%) |
Feb 10, 2020 | 15.60 | 15.66 | 15.21 | 15.26 | 76,671 | -0.35(-2.21%) |
Feb 07, 2020 | 15.74 | 15.74 | 15.57 | 15.61 | 106,610 | -0.14(-0.90%) |
Feb 06, 2020 | 15.52 | 16.22 | 15.47 | 15.75 | 182,034 | +0.16(+1.02%) |
Feb 05, 2020 | 17.01 | 17.11 | 15.08 | 15.59 | 285,353 | -1.11(-6.63%) |
Feb 04, 2020 | 16.99 | 17.10 | 16.68 | 16.70 | 61,033 | -0.14(-0.84%) |
Feb 03, 2020 | 16.72 | 17.03 | 16.72 | 16.84 | 131,940 | +0.20(+1.17%) |
Jan 31, 2020 | 17.17 | 17.44 | 16.62 | 16.65 | 116,876 | -0.60(-3.49%) |
Jan 30, 2020 | 17.49 | 17.67 | 17.13 | 17.25 | 90,862 | -0.43(-2.41%) |
Jan 29, 2020 | 18.15 | 18.16 | 17.64 | 17.67 | 64,575 | -0.48(-2.64%) |
Jan 28, 2020 | 18.22 | 18.29 | 18.08 | 18.15 | 81,637 | +0.00(+0.00%) |
Jan 27, 2020 | 18.22 | 18.34 | 18.02 | 18.15 | 149,555 | -0.34(-1.82%) |
Jan 24, 2020 | 18.50 | 18.53 | 18.33 | 18.49 | 108,641 | -0.01(-0.07%) |
Jan 23, 2020 | 18.12 | 18.61 | 17.98 | 18.50 | 138,465 | +0.34(+1.88%) |
Jan 22, 2020 | 18.42 | 18.45 | 17.98 | 18.16 | 163,914 | -0.16(-0.87%) |
Jan 21, 2020 | 19.12 | 19.16 | 18.25 | 18.32 | 108,891 | -0.89(-4.61%) |
Jan 17, 2020 | 19.14 | 19.29 | 19.02 | 19.21 | 100,067 | +0.21(+1.12%) |
Jan 16, 2020 | 18.61 | 19.00 | 18.58 | 19.00 | 132,413 | +0.43(+2.29%) |
Jan 15, 2020 | 18.31 | 18.61 | 18.31 | 18.57 | 94,557 | +0.19(+1.01%) |
Jan 14, 2020 | 18.22 | 18.52 | 18.17 | 18.38 | 103,515 | +0.10(+0.53%) |
Jan 13, 2020 | 18.02 | 18.30 | 17.94 | 18.29 | 93,068 | +0.32(+1.78%) |
Jan 10, 2020 | 18.07 | 18.10 | 17.83 | 17.97 | 118,230 | -0.17(-0.93%) |
Jan 09, 2020 | 18.28 | 18.31 | 18.11 | 18.14 | 92,339 | -0.08(-0.44%) |
Jan 08, 2020 | 18.19 | 18.32 | 18.05 | 18.22 | 129,576 | -0.01(-0.05%) |
Jan 07, 2020 | 18.24 | 18.30 | 17.97 | 18.22 | 106,603 | -0.09(-0.48%) |
Jan 06, 2020 | 18.13 | 18.36 | 17.94 | 18.31 | 97,448 | +0.01(+0.05%) |
Jan 03, 2020 | 18.18 | 18.38 | 18.09 | 18.30 | 73,893 | -0.01(-0.05%) |
Jan 02, 2020 | 18.46 | 18.50 | 18.08 | 18.31 | 88,519 | -0.01(-0.05%) |
Dec 31, 2019 | 18.31 | 18.38 | 18.22 | 18.32 | 105,707 | +0.01(+0.05%) |
Dec 30, 2019 | 18.38 | 18.39 | 18.11 | 18.31 | 84,585 | +0.00(+0.00%) |
Dec 27, 2019 | 18.36 | 18.38 | 18.20 | 18.31 | 97,359 | -0.03(-0.15%) |
Dec 26, 2019 | 18.35 | 18.45 | 18.25 | 18.34 | 85,481 | -0.02(-0.10%) |
Dec 24, 2019 | 18.34 | 18.39 | 18.21 | 18.36 | 32,490 | +0.03(+0.15%) |
Dec 23, 2019 | 18.41 | 18.47 | 18.06 | 18.33 | 72,126 | -0.14(-0.77%) |
Dec 20, 2019 | 18.15 | 18.52 | 18.06 | 18.47 | 228,789 | +0.32(+1.76%) |
Dec 19, 2019 | 18.45 | 18.45 | 18.03 | 18.15 | 134,790 | -0.25(-1.35%) |
Dec 18, 2019 | 18.30 | 18.45 | 18.21 | 18.40 | 108,578 | +0.18(+0.97%) |
Dec 17, 2019 | 18.23 | 18.28 | 18.08 | 18.23 | 159,659 | +0.06(+0.34%) |
Dec 16, 2019 | 18.30 | 18.46 | 18.12 | 18.16 | 155,905 | +0.02(+0.10%) |
Dec 13, 2019 | 18.54 | 18.54 | 18.06 | 18.15 | 97,328 | -0.37(-2.00%) |
Dec 12, 2019 | 18.53 | 18.68 | 18.39 | 18.52 | 112,172 | -0.06(-0.31%) |
Dec 11, 2019 | 18.50 | 18.60 | 18.30 | 18.57 | 76,654 | +0.13(+0.69%) |
Dec 10, 2019 | 18.51 | 18.62 | 18.39 | 18.45 | 94,850 | -0.05(-0.29%) |
Dec 09, 2019 | 18.62 | 18.69 | 18.49 | 18.50 | 79,427 | -0.13(-0.71%) |
Dec 06, 2019 | 18.73 | 18.94 | 18.62 | 18.63 | 127,353 | +0.12(+0.67%) |
Dec 05, 2019 | 18.15 | 18.53 | 18.09 | 18.51 | 218,168 | +0.41(+2.24%) |
Dec 04, 2019 | 18.68 | 18.70 | 18.08 | 18.10 | 115,164 | -0.48(-2.57%) |
Dec 03, 2019 | 18.61 | 18.70 | 18.50 | 18.58 | 85,971 | -0.11(-0.61%) |
Dec 02, 2019 | 18.91 | 18.97 | 18.57 | 18.69 | 66,909 | -0.18(-0.94%) |
Nov 29, 2019 | 19.08 | 19.13 | 18.85 | 18.87 | 27,079 | -0.28(-1.48%) |
Nov 27, 2019 | 19.42 | 19.42 | 19.12 | 19.15 | 60,844 | -0.17(-0.87%) |
Nov 26, 2019 | 19.03 | 19.50 | 18.96 | 19.32 | 100,164 | +0.23(+1.20%) |
Nov 25, 2019 | 18.52 | 19.13 | 18.52 | 19.09 | 88,230 | +0.54(+2.90%) |
Nov 22, 2019 | 18.70 | 18.70 | 18.47 | 18.55 | 66,622 | -0.02(-0.10%) |
Nov 21, 2019 | 18.65 | 18.77 | 18.29 | 18.57 | 96,339 | -0.07(-0.36%) |
Nov 20, 2019 | 18.78 | 18.98 | 18.55 | 18.64 | 146,340 | -0.21(-1.10%) |
Nov 19, 2019 | 18.89 | 19.14 | 18.81 | 18.84 | 87,979 | -0.06(-0.33%) |
Nov 18, 2019 | 18.80 | 18.96 | 18.76 | 18.90 | 45,548 | -0.01(-0.05%) |
Nov 15, 2019 | 19.04 | 19.15 | 18.77 | 18.91 | 78,519 | +0.02(+0.09%) |
Nov 14, 2019 | 18.85 | 19.15 | 18.85 | 18.90 | 61,284 | +0.02(+0.09%) |
Nov 13, 2019 | 18.88 | 19.05 | 18.70 | 18.88 | 125,791 | -0.08(-0.42%) |
Nov 12, 2019 | 18.82 | 19.04 | 18.67 | 18.96 | 91,226 | +0.19(+0.99%) |
Nov 11, 2019 | 19.02 | 19.16 | 18.73 | 18.77 | 59,466 | -0.25(-1.30%) |
Nov 08, 2019 | 19.06 | 19.17 | 18.83 | 19.02 | 114,097 | -0.02(-0.09%) |
Nov 07, 2019 | 19.28 | 19.33 | 18.93 | 19.04 | 96,246 | -0.16(-0.85%) |
Nov 06, 2019 | 18.74 | 19.45 | 18.60 | 19.20 | 163,453 | +0.42(+2.23%) |
Nov 05, 2019 | 18.46 | 19.77 | 18.46 | 18.78 | 124,546 | +0.45(+2.46%) |
Nov 04, 2019 | 18.07 | 18.39 | 18.04 | 18.33 | 90,334 | +0.34(+1.86%) |
Nov 01, 2019 | 17.99 | 18.12 | 17.89 | 18.00 | 106,052 | +0.03(+0.15%) |
Oct 31, 2019 | 18.13 | 18.27 | 17.78 | 17.97 | 90,598 | -0.22(-1.21%) |
Oct 30, 2019 | 18.35 | 18.38 | 18.03 | 18.19 | 71,667 | -0.13(-0.72%) |
Oct 29, 2019 | 18.12 | 18.37 | 18.12 | 18.32 | 73,695 | +0.14(+0.78%) |
Oct 28, 2019 | 17.94 | 18.25 | 17.91 | 18.18 | 106,259 | +0.22(+1.23%) |
Oct 25, 2019 | 17.97 | 18.24 | 17.96 | 17.96 | 59,484 | -0.04(-0.24%) |
Oct 24, 2019 | 18.40 | 18.40 | 17.79 | 18.00 | 86,081 | -0.36(-1.97%) |
Oct 23, 2019 | 18.33 | 18.53 | 18.19 | 18.37 | 76,855 | +0.01(+0.05%) |
Oct 22, 2019 | 18.06 | 18.48 | 18.06 | 18.36 | 100,185 | +0.30(+1.66%) |
Oct 21, 2019 | 17.65 | 18.07 | 17.64 | 18.06 | 143,489 | +0.44(+2.51%) |
Oct 18, 2019 | 17.41 | 17.63 | 17.41 | 17.62 | 79,879 | +0.11(+0.66%) |
Oct 17, 2019 | 17.45 | 17.51 | 17.31 | 17.50 | 105,779 | +0.14(+0.81%) |
Oct 16, 2019 | 17.32 | 17.53 | 17.29 | 17.36 | 63,950 | -0.01(-0.05%) |
Oct 15, 2019 | 17.32 | 17.39 | 17.12 | 17.37 | 75,604 | +0.09(+0.51%) |
Oct 14, 2019 | 17.12 | 17.31 | 16.86 | 17.28 | 79,052 | +0.21(+1.24%) |
Oct 11, 2019 | 17.20 | 17.39 | 17.04 | 17.07 | 116,023 | +0.08(+0.47%) |
Oct 10, 2019 | 16.98 | 17.04 | 16.86 | 16.99 | 88,173 | +0.04(+0.26%) |
Oct 09, 2019 | 16.87 | 17.00 | 16.72 | 16.95 | 100,068 | +0.24(+1.43%) |
Oct 08, 2019 | 16.60 | 16.81 | 16.51 | 16.71 | 98,115 | +0.04(+0.26%) |
Oct 07, 2019 | 16.62 | 16.82 | 16.54 | 16.66 | 68,825 | -0.06(-0.37%) |
Oct 04, 2019 | 16.61 | 16.83 | 16.50 | 16.72 | 80,219 | +0.17(+1.01%) |
Oct 03, 2019 | 16.72 | 16.96 | 16.43 | 16.56 | 77,845 | -0.25(-1.47%) |
Oct 02, 2019 | 16.83 | 16.92 | 16.68 | 16.80 | 100,724 | -0.12(-0.73%) |