Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 14.64 | 15.16 | 14.56 | 15.08 | 316,994 | +0.78(+5.43%) |
Jun 29, 2020 | 14.01 | 14.30 | 13.63 | 14.30 | 136,782 | +0.27(+1.92%) |
Jun 26, 2020 | 14.56 | 14.67 | 13.96 | 14.03 | 146,520 | -0.61(-4.15%) |
Jun 25, 2020 | 14.44 | 14.64 | 13.94 | 14.64 | 137,737 | +0.23(+1.59%) |
Jun 24, 2020 | 14.83 | 15.05 | 14.18 | 14.41 | 159,968 | -0.65(-4.32%) |
Jun 23, 2020 | 15.33 | 15.37 | 15.06 | 15.06 | 202,686 | +0.00(+0.02%) |
Jun 22, 2020 | 14.82 | 15.10 | 14.53 | 15.06 | 142,524 | +0.27(+1.83%) |
Jun 19, 2020 | 15.27 | 15.36 | 14.71 | 14.79 | 171,111 | -0.13(-0.87%) |
Jun 18, 2020 | 14.87 | 15.01 | 14.78 | 14.92 | 97,164 | -0.05(-0.33%) |
Jun 17, 2020 | 14.94 | 15.25 | 14.81 | 14.97 | 174,698 | +0.19(+1.28%) |
Jun 16, 2020 | 15.18 | 15.18 | 14.31 | 14.78 | 296,231 | +0.45(+3.13%) |
Jun 15, 2020 | 13.44 | 14.35 | 13.33 | 14.33 | 216,419 | +0.37(+2.64%) |
Jun 12, 2020 | 14.49 | 14.56 | 13.39 | 13.96 | 260,683 | +0.27(+2.00%) |
Jun 11, 2020 | 14.95 | 15.04 | 13.64 | 13.69 | 424,328 | -2.02(-12.84%) |
Jun 10, 2020 | 15.53 | 16.01 | 15.53 | 15.70 | 417,893 | +0.24(+1.55%) |
Jun 09, 2020 | 15.05 | 15.64 | 15.04 | 15.47 | 181,337 | +0.03(+0.19%) |
Jun 08, 2020 | 15.70 | 15.70 | 15.07 | 15.44 | 236,419 | -0.09(-0.59%) |
Jun 05, 2020 | 15.32 | 15.89 | 15.32 | 15.53 | 263,495 | +0.73(+4.91%) |
Jun 04, 2020 | 14.46 | 15.06 | 14.33 | 14.80 | 209,009 | +0.27(+1.83%) |
Jun 03, 2020 | 14.27 | 14.66 | 14.27 | 14.53 | 185,093 | +0.52(+3.73%) |
Jun 02, 2020 | 13.60 | 14.02 | 13.40 | 14.01 | 102,835 | +0.45(+3.34%) |
Jun 01, 2020 | 13.71 | 13.71 | 13.37 | 13.56 | 256,132 | -0.18(-1.29%) |
May 29, 2020 | 13.14 | 13.85 | 13.08 | 13.74 | 281,169 | +0.69(+5.33%) |
May 28, 2020 | 13.49 | 13.79 | 12.93 | 13.04 | 132,346 | -0.59(-4.33%) |
May 27, 2020 | 13.43 | 13.65 | 12.44 | 13.63 | 283,012 | +0.37(+2.82%) |
May 26, 2020 | 13.91 | 13.91 | 13.24 | 13.26 | 150,220 | +0.03(+0.21%) |
May 22, 2020 | 13.09 | 13.23 | 12.78 | 13.23 | 176,734 | +0.22(+1.68%) |
May 21, 2020 | 13.73 | 13.73 | 12.99 | 13.01 | 247,605 | -0.69(-5.03%) |
May 20, 2020 | 13.36 | 13.84 | 13.33 | 13.70 | 190,403 | +0.86(+6.71%) |
May 19, 2020 | 12.88 | 13.32 | 12.81 | 12.84 | 151,329 | +0.03(+0.21%) |
May 18, 2020 | 12.48 | 12.92 | 12.44 | 12.81 | 262,993 | +0.94(+7.88%) |
May 15, 2020 | 11.47 | 11.88 | 11.25 | 11.88 | 170,709 | -0.29(-2.35%) |
May 14, 2020 | 11.31 | 12.16 | 11.02 | 12.16 | 166,773 | +0.65(+5.64%) |
May 13, 2020 | 12.08 | 12.19 | 11.20 | 11.51 | 133,924 | -0.40(-3.32%) |
May 12, 2020 | 12.91 | 12.91 | 11.91 | 11.91 | 107,904 | -0.73(-5.75%) |
May 11, 2020 | 12.34 | 12.82 | 12.32 | 12.63 | 141,239 | +0.14(+1.16%) |
May 08, 2020 | 12.15 | 12.49 | 12.08 | 12.49 | 185,169 | +0.60(+5.07%) |
May 07, 2020 | 12.03 | 12.11 | 11.84 | 11.89 | 56,294 | +0.21(+1.79%) |
May 06, 2020 | 11.62 | 12.01 | 11.61 | 11.68 | 180,301 | +0.25(+2.22%) |
May 05, 2020 | 11.34 | 11.73 | 11.30 | 11.42 | 181,852 | +0.37(+3.38%) |
May 04, 2020 | 10.57 | 11.09 | 10.57 | 11.05 | 146,075 | +0.19(+1.72%) |
May 01, 2020 | 11.45 | 11.52 | 10.78 | 10.86 | 190,391 | -1.11(-9.27%) |
Apr 30, 2020 | 12.73 | 12.73 | 11.94 | 11.97 | 194,745 | -0.79(-6.20%) |
Apr 29, 2020 | 12.14 | 12.84 | 12.07 | 12.77 | 250,228 | +1.05(+8.99%) |
Apr 28, 2020 | 12.33 | 12.38 | 11.70 | 11.71 | 213,708 | -0.19(-1.59%) |
Apr 27, 2020 | 11.96 | 12.10 | 11.79 | 11.90 | 211,274 | +0.26(+2.27%) |
Apr 24, 2020 | 11.15 | 11.66 | 11.00 | 11.64 | 113,270 | +0.41(+3.64%) |
Apr 23, 2020 | 11.45 | 11.70 | 11.23 | 11.23 | 194,038 | -0.27(-2.31%) |
Apr 22, 2020 | 11.01 | 11.58 | 10.82 | 11.50 | 154,385 | +1.20(+11.64%) |
Apr 21, 2020 | 11.14 | 11.14 | 10.21 | 10.30 | 287,909 | -1.10(-9.62%) |
Apr 20, 2020 | 11.69 | 11.88 | 11.39 | 11.39 | 167,761 | -0.53(-4.41%) |
Apr 17, 2020 | 12.26 | 12.28 | 11.65 | 11.92 | 223,730 | +0.07(+0.63%) |
Apr 16, 2020 | 11.60 | 11.88 | 11.30 | 11.84 | 346,263 | +0.60(+5.31%) |
Apr 15, 2020 | 11.37 | 11.51 | 11.01 | 11.25 | 264,704 | -0.62(-5.19%) |
Apr 14, 2020 | 11.37 | 11.86 | 11.33 | 11.86 | 632,907 | +0.93(+8.49%) |
Apr 13, 2020 | 10.44 | 10.95 | 10.33 | 10.93 | 234,089 | +0.37(+3.55%) |
Apr 09, 2020 | 11.35 | 11.43 | 10.32 | 10.56 | 442,238 | -0.51(-4.62%) |
Apr 08, 2020 | 10.71 | 11.12 | 10.50 | 11.07 | 285,185 | +0.61(+5.86%) |
Apr 07, 2020 | 11.34 | 11.34 | 10.46 | 10.46 | 550,288 | -0.05(-0.47%) |
Apr 06, 2020 | 9.485 | 10.59 | 9.485 | 10.51 | 528,039 | +1.68(+19.07%) |
Apr 03, 2020 | 9.102 | 9.348 | 8.567 | 8.823 | 308,884 | -0.38(-4.11%) |
Apr 02, 2020 | 8.340 | 9.202 | 8.340 | 9.202 | 241,275 | +0.58(+6.70%) |
Apr 01, 2020 | 8.948 | 9.456 | 8.390 | 8.624 | 332,610 | -0.90(-9.49%) |
Mar 31, 2020 | 9.993 | 10.29 | 9.393 | 9.528 | 373,750 | -0.47(-4.68%) |
Mar 30, 2020 | 9.475 | 10.02 | 9.448 | 9.996 | 373,239 | +0.75(+8.16%) |
Mar 27, 2020 | 9.695 | 9.916 | 9.214 | 9.241 | 409,703 | -0.97(-9.49%) |
Mar 26, 2020 | 9.336 | 10.23 | 9.261 | 10.21 | 430,550 | +1.30(+14.65%) |
Mar 25, 2020 | 9.341 | 9.911 | 8.626 | 8.905 | 410,233 | -0.32(-3.47%) |
Mar 24, 2020 | 8.856 | 9.271 | 8.547 | 9.226 | 636,566 | +1.58(+20.63%) |
Mar 23, 2020 | 7.270 | 7.839 | 6.983 | 7.648 | 421,835 | +0.56(+7.85%) |
Mar 20, 2020 | 7.951 | 8.242 | 7.072 | 7.091 | 379,114 | -0.37(-4.99%) |
Mar 19, 2020 | 7.074 | 7.951 | 6.642 | 7.464 | 236,266 | +0.26(+3.59%) |
Mar 18, 2020 | 7.551 | 7.937 | 6.366 | 7.206 | 336,200 | -1.19(-14.12%) |
Mar 17, 2020 | 7.318 | 8.584 | 6.927 | 8.391 | 439,294 | +1.36(+19.37%) |
Mar 16, 2020 | 7.578 | 9.246 | 6.957 | 7.029 | 409,830 | -3.44(-32.87%) |
Mar 13, 2020 | 9.340 | 10.47 | 8.595 | 10.47 | 386,761 | +2.13(+25.49%) |
Mar 12, 2020 | 9.772 | 10.07 | 8.344 | 8.344 | 1,053,339 | -2.51(-23.16%) |
Mar 11, 2020 | 11.46 | 11.68 | 10.62 | 10.86 | 219,802 | -1.33(-10.93%) |
Mar 10, 2020 | 11.59 | 12.20 | 10.77 | 12.19 | 223,891 | +1.36(+12.55%) |
Mar 09, 2020 | 11.67 | 11.80 | 10.55 | 10.83 | 273,288 | -2.14(-16.49%) |
Mar 06, 2020 | 12.90 | 13.07 | 12.29 | 12.97 | 262,402 | -0.56(-4.13%) |
Mar 05, 2020 | 13.77 | 14.31 | 13.35 | 13.53 | 193,654 | -0.90(-6.24%) |
Mar 04, 2020 | 13.70 | 14.45 | 13.31 | 14.43 | 159,059 | +1.32(+10.03%) |
Mar 03, 2020 | 14.29 | 14.54 | 12.90 | 13.11 | 385,324 | -1.02(-7.21%) |
Mar 02, 2020 | 13.81 | 14.13 | 12.75 | 14.13 | 379,710 | +0.87(+6.60%) |
Feb 28, 2020 | 11.66 | 13.38 | 11.59 | 13.26 | 616,564 | +0.61(+4.85%) |
Feb 27, 2020 | 13.19 | 13.74 | 12.64 | 12.64 | 417,102 | -1.43(-10.17%) |
Feb 26, 2020 | 14.11 | 14.65 | 13.91 | 14.08 | 698,198 | +0.10(+0.75%) |
Feb 25, 2020 | 15.34 | 15.36 | 13.85 | 13.97 | 359,100 | -1.04(-6.90%) |
Feb 24, 2020 | 14.97 | 15.49 | 14.78 | 15.01 | 292,220 | -1.58(-9.51%) |
Feb 21, 2020 | 17.41 | 17.41 | 16.44 | 16.59 | 343,698 | -1.03(-5.85%) |
Feb 20, 2020 | 18.16 | 18.16 | 17.09 | 17.62 | 161,848 | -0.62(-3.39%) |
Feb 19, 2020 | 17.68 | 18.24 | 17.68 | 18.24 | 165,723 | +0.92(+5.34%) |
Feb 18, 2020 | 17.19 | 17.35 | 17.05 | 17.31 | 162,588 | -0.36(-2.03%) |
Feb 14, 2020 | 17.86 | 18.03 | 17.50 | 17.67 | 161,385 | +0.08(+0.44%) |
Feb 13, 2020 | 17.27 | 17.79 | 17.27 | 17.59 | 149,871 | +0.03(+0.19%) |
Feb 12, 2020 | 17.48 | 17.68 | 17.45 | 17.56 | 147,492 | +0.42(+2.43%) |
Feb 11, 2020 | 16.83 | 17.29 | 16.83 | 17.14 | 142,168 | +0.61(+3.71%) |
Feb 10, 2020 | 15.84 | 16.53 | 15.84 | 16.53 | 156,873 | +0.45(+2.83%) |
Feb 07, 2020 | 16.52 | 16.55 | 16.07 | 16.07 | 89,747 | -0.69(-4.11%) |
Feb 06, 2020 | 16.77 | 16.78 | 16.41 | 16.76 | 121,992 | +0.02(+0.15%) |
Feb 05, 2020 | 16.56 | 16.75 | 16.28 | 16.74 | 194,805 | +0.74(+4.63%) |
Feb 04, 2020 | 15.87 | 16.05 | 15.69 | 16.00 | 195,682 | +0.84(+5.52%) |
Feb 03, 2020 | 14.81 | 15.23 | 14.81 | 15.16 | 195,795 | +0.35(+2.38%) |
Jan 31, 2020 | 15.75 | 15.75 | 14.70 | 14.81 | 336,856 | -1.11(-7.00%) |
Jan 30, 2020 | 15.76 | 15.95 | 15.28 | 15.92 | 154,527 | +0.00(+0.01%) |
Jan 29, 2020 | 16.48 | 16.48 | 15.88 | 15.92 | 194,539 | -0.58(-3.51%) |
Jan 28, 2020 | 16.08 | 16.59 | 15.94 | 16.50 | 264,241 | +0.75(+4.75%) |
Jan 27, 2020 | 16.13 | 16.19 | 15.73 | 15.75 | 348,781 | -1.35(-7.88%) |
Jan 24, 2020 | 17.49 | 17.83 | 16.83 | 17.10 | 383,139 | +0.09(+0.51%) |
Jan 23, 2020 | 16.81 | 17.02 | 16.55 | 17.01 | 145,391 | +0.27(+1.63%) |
Jan 22, 2020 | 16.52 | 16.98 | 16.52 | 16.74 | 271,091 | +0.42(+2.59%) |
Jan 21, 2020 | 16.16 | 16.43 | 16.16 | 16.31 | 120,829 | +0.08(+0.49%) |
Jan 17, 2020 | 16.15 | 16.23 | 16.04 | 16.23 | 84,918 | +0.22(+1.39%) |
Jan 16, 2020 | 15.71 | 16.03 | 15.71 | 16.01 | 105,882 | +0.49(+3.12%) |
Jan 15, 2020 | 15.82 | 15.83 | 15.46 | 15.53 | 124,584 | -0.35(-2.18%) |
Jan 14, 2020 | 15.89 | 16.08 | 15.73 | 15.87 | 142,341 | +0.02(+0.16%) |
Jan 13, 2020 | 15.65 | 15.89 | 15.62 | 15.85 | 88,122 | +0.34(+2.19%) |
Jan 10, 2020 | 15.88 | 15.88 | 15.42 | 15.51 | 128,786 | -0.20(-1.27%) |
Jan 09, 2020 | 15.85 | 15.90 | 15.41 | 15.71 | 132,444 | +0.18(+1.15%) |
Jan 08, 2020 | 15.55 | 15.69 | 15.41 | 15.53 | 125,453 | -0.01(-0.10%) |
Jan 07, 2020 | 15.41 | 15.69 | 15.28 | 15.54 | 190,877 | +0.36(+2.40%) |
Jan 06, 2020 | 15.05 | 15.23 | 14.91 | 15.18 | 212,171 | -0.25(-1.59%) |
Jan 03, 2020 | 15.52 | 15.63 | 15.29 | 15.43 | 228,193 | -0.51(-3.19%) |
Jan 02, 2020 | 15.73 | 15.93 | 15.59 | 15.93 | 213,664 | +0.61(+3.96%) |
Dec 31, 2019 | 15.08 | 15.34 | 15.08 | 15.33 | 106,248 | +0.15(+1.01%) |
Dec 30, 2019 | 15.47 | 15.47 | 15.05 | 15.18 | 156,841 | -0.31(-2.03%) |
Dec 27, 2019 | 15.65 | 15.69 | 15.41 | 15.49 | 134,018 | -0.04(-0.25%) |
Dec 26, 2019 | 15.64 | 15.64 | 15.46 | 15.53 | 76,812 | -0.00(-0.01%) |
Dec 24, 2019 | 15.43 | 15.53 | 15.37 | 15.53 | 46,685 | +0.10(+0.64%) |
Dec 23, 2019 | 15.56 | 15.58 | 15.41 | 15.43 | 114,199 | +0.04(+0.24%) |
Dec 20, 2019 | 15.26 | 15.40 | 15.15 | 15.39 | 291,993 | +0.35(+2.31%) |
Dec 19, 2019 | 14.86 | 15.05 | 14.81 | 15.05 | 136,010 | +0.29(+1.97%) |
Dec 18, 2019 | 14.88 | 14.88 | 14.73 | 14.76 | 75,091 | -0.02(-0.16%) |
Dec 17, 2019 | 14.86 | 14.86 | 14.69 | 14.78 | 67,965 | +0.08(+0.52%) |
Dec 16, 2019 | 14.73 | 15.00 | 14.70 | 14.70 | 202,302 | +0.24(+1.66%) |
Dec 13, 2019 | 14.62 | 14.86 | 14.37 | 14.46 | 251,259 | -0.17(-1.16%) |
Dec 12, 2019 | 13.94 | 14.66 | 13.92 | 14.63 | 293,219 | +0.64(+4.60%) |
Dec 11, 2019 | 13.64 | 13.99 | 13.64 | 13.99 | 90,969 | +0.57(+4.28%) |
Dec 10, 2019 | 13.48 | 13.60 | 13.35 | 13.41 | 96,752 | +0.03(+0.25%) |
Dec 09, 2019 | 13.49 | 13.53 | 13.38 | 13.38 | 89,755 | -0.10(-0.76%) |
Dec 06, 2019 | 13.32 | 13.54 | 13.32 | 13.48 | 83,887 | +0.40(+3.04%) |
Dec 05, 2019 | 13.23 | 13.24 | 13.00 | 13.09 | 83,270 | +0.03(+0.20%) |
Dec 04, 2019 | 13.16 | 13.16 | 12.98 | 13.06 | 128,702 | +0.36(+2.83%) |
Dec 03, 2019 | 12.53 | 12.72 | 12.46 | 12.70 | 169,904 | -0.45(-3.45%) |
Dec 02, 2019 | 13.66 | 13.66 | 13.15 | 13.15 | 161,834 | -0.42(-3.12%) |
Nov 29, 2019 | 13.71 | 13.72 | 13.58 | 13.58 | 164,145 | -0.27(-1.92%) |
Nov 27, 2019 | 13.83 | 13.85 | 13.76 | 13.84 | 50,009 | +0.15(+1.09%) |
Nov 26, 2019 | 13.79 | 13.79 | 13.59 | 13.69 | 64,432 | -0.12(-0.84%) |
Nov 25, 2019 | 13.48 | 13.83 | 13.48 | 13.81 | 84,932 | +0.62(+4.70%) |
Nov 22, 2019 | 13.37 | 13.47 | 13.17 | 13.19 | 32,264 | -0.05(-0.41%) |
Nov 21, 2019 | 13.32 | 13.35 | 13.14 | 13.25 | 57,668 | -0.15(-1.14%) |
Nov 20, 2019 | 13.60 | 13.69 | 13.26 | 13.40 | 83,883 | -0.35(-2.53%) |
Nov 19, 2019 | 13.98 | 14.06 | 13.59 | 13.75 | 76,172 | -0.13(-0.93%) |
Nov 18, 2019 | 13.81 | 14.01 | 13.70 | 13.88 | 61,653 | +0.06(+0.47%) |
Nov 15, 2019 | 13.92 | 14.08 | 13.69 | 13.81 | 90,340 | +0.18(+1.35%) |
Nov 14, 2019 | 13.53 | 13.64 | 13.47 | 13.63 | 66,416 | -0.04(-0.31%) |
Nov 13, 2019 | 13.55 | 13.74 | 13.50 | 13.67 | 62,855 | -0.06(-0.45%) |
Nov 12, 2019 | 13.83 | 13.94 | 13.64 | 13.73 | 93,054 | +0.07(+0.49%) |
Nov 11, 2019 | 13.61 | 13.72 | 13.49 | 13.66 | 61,794 | -0.13(-0.92%) |
Nov 08, 2019 | 13.54 | 13.79 | 13.39 | 13.79 | 80,257 | +0.16(+1.16%) |
Nov 07, 2019 | 13.80 | 13.93 | 13.58 | 13.63 | 91,485 | +0.21(+1.53%) |
Nov 06, 2019 | 13.52 | 13.52 | 13.14 | 13.43 | 78,692 | -0.12(-0.88%) |
Nov 05, 2019 | 13.60 | 13.75 | 13.44 | 13.55 | 160,769 | +0.05(+0.35%) |
Nov 04, 2019 | 13.14 | 13.53 | 13.14 | 13.50 | 176,341 | +0.62(+4.83%) |
Nov 01, 2019 | 12.65 | 12.89 | 12.61 | 12.88 | 88,323 | +0.36(+2.91%) |
Oct 31, 2019 | 12.54 | 12.54 | 12.15 | 12.51 | 79,184 | -0.09(-0.75%) |
Oct 30, 2019 | 12.72 | 12.72 | 12.45 | 12.61 | 39,459 | +0.01(+0.06%) |
Oct 29, 2019 | 12.96 | 12.96 | 12.59 | 12.60 | 107,722 | -0.28(-2.18%) |
Oct 28, 2019 | 12.70 | 12.90 | 12.67 | 12.88 | 139,942 | +0.33(+2.67%) |
Oct 25, 2019 | 11.91 | 12.56 | 11.91 | 12.54 | 189,553 | +0.78(+6.62%) |
Oct 24, 2019 | 11.58 | 11.78 | 11.52 | 11.77 | 35,644 | +0.46(+4.03%) |
Oct 23, 2019 | 11.32 | 11.48 | 11.12 | 11.31 | 57,015 | -0.48(-4.04%) |
Oct 22, 2019 | 12.03 | 12.07 | 11.77 | 11.79 | 30,598 | -0.18(-1.51%) |
Oct 21, 2019 | 11.73 | 11.97 | 11.73 | 11.97 | 50,590 | +0.41(+3.57%) |
Oct 18, 2019 | 11.77 | 11.81 | 11.34 | 11.55 | 45,976 | -0.27(-2.28%) |
Oct 17, 2019 | 12.07 | 12.10 | 11.70 | 11.82 | 42,903 | +0.03(+0.29%) |
Oct 16, 2019 | 11.96 | 12.03 | 11.75 | 11.79 | 43,238 | -0.27(-2.28%) |
Oct 15, 2019 | 11.65 | 12.13 | 11.65 | 12.06 | 105,871 | +0.55(+4.78%) |
Oct 14, 2019 | 11.53 | 11.53 | 11.46 | 11.51 | 18,644 | -0.04(-0.32%) |
Oct 11, 2019 | 11.43 | 11.80 | 11.43 | 11.55 | 161,725 | +0.48(+4.37%) |
Oct 10, 2019 | 10.86 | 11.32 | 10.86 | 11.07 | 99,551 | +0.19(+1.71%) |
Oct 09, 2019 | 10.82 | 11.03 | 10.81 | 10.88 | 53,135 | +0.33(+3.13%) |
Oct 08, 2019 | 10.93 | 10.93 | 10.55 | 10.55 | 133,865 | -0.64(-5.72%) |
Oct 07, 2019 | 11.32 | 11.43 | 11.19 | 11.19 | 52,591 | -0.18(-1.61%) |
Oct 04, 2019 | 11.14 | 11.37 | 11.07 | 11.37 | 89,130 | +0.40(+3.66%) |
Oct 03, 2019 | 10.59 | 10.98 | 10.35 | 10.97 | 134,691 | +0.38(+3.56%) |
Oct 02, 2019 | 10.79 | 10.80 | 10.48 | 10.59 | 187,226 | -0.36(-3.30%) |
Oct 01, 2019 | 11.28 | 11.50 | 10.88 | 10.96 | 37,398 | -0.20(-1.82%) |
Sep 30, 2019 | 11.06 | 11.19 | 11.00 | 11.16 | 26,654 | +0.19(+1.76%) |
Sep 27, 2019 | 11.32 | 11.41 | 10.81 | 10.97 | 95,986 | -0.47(-4.10%) |
Sep 26, 2019 | 11.46 | 11.50 | 11.30 | 11.44 | 41,927 | -0.03(-0.28%) |
Sep 25, 2019 | 11.01 | 11.54 | 10.85 | 11.47 | 65,706 | +0.34(+3.06%) |
Sep 24, 2019 | 11.71 | 11.71 | 11.01 | 11.13 | 171,599 | -0.43(-3.75%) |
Sep 23, 2019 | 11.34 | 11.66 | 11.34 | 11.56 | 62,397 | +0.22(+1.90%) |
Sep 20, 2019 | 11.85 | 11.85 | 11.34 | 11.34 | 172,573 | -0.41(-3.47%) |
Sep 19, 2019 | 11.93 | 11.96 | 11.72 | 11.75 | 139,307 | -0.12(-1.00%) |
Sep 18, 2019 | 11.89 | 11.89 | 11.58 | 11.87 | 177,492 | +0.00(+0.00%) |
Sep 17, 2019 | 11.82 | 11.89 | 11.70 | 11.87 | 31,224 | +0.04(+0.31%) |
Sep 16, 2019 | 11.76 | 11.89 | 11.61 | 11.83 | 85,543 | -0.14(-1.20%) |
Sep 13, 2019 | 12.18 | 12.18 | 11.87 | 11.98 | 99,421 | -0.20(-1.63%) |
Sep 12, 2019 | 12.25 | 12.33 | 11.96 | 12.18 | 180,709 | +0.11(+0.95%) |
Sep 11, 2019 | 11.81 | 12.07 | 11.81 | 12.06 | 80,378 | +0.32(+2.72%) |
Sep 10, 2019 | 11.57 | 11.74 | 11.39 | 11.74 | 30,760 | +0.09(+0.81%) |
Sep 09, 2019 | 11.68 | 11.83 | 11.59 | 11.65 | 102,663 | +0.10(+0.88%) |
Sep 06, 2019 | 11.54 | 11.60 | 11.36 | 11.55 | 691,911 | +0.09(+0.76%) |
Sep 05, 2019 | 11.23 | 11.73 | 11.13 | 11.46 | 277,976 | +0.65(+6.02%) |
Sep 04, 2019 | 10.51 | 10.82 | 10.51 | 10.81 | 78,834 | +0.59(+5.76%) |
Sep 03, 2019 | 10.34 | 10.37 | 10.10 | 10.22 | 75,774 | -0.36(-3.39%) |
Aug 30, 2019 | 10.61 | 10.75 | 10.50 | 10.58 | 73,555 | +0.15(+1.45%) |
Aug 29, 2019 | 10.30 | 10.54 | 10.30 | 10.43 | 159,058 | +0.45(+4.46%) |
Aug 28, 2019 | 9.801 | 9.986 | 9.749 | 9.984 | 39,607 | +0.09(+0.93%) |
Aug 27, 2019 | 10.08 | 10.12 | 9.769 | 9.892 | 64,700 | -0.05(-0.50%) |
Aug 26, 2019 | 10.01 | 10.02 | 9.879 | 9.942 | 60,663 | +0.20(+2.03%) |
Aug 23, 2019 | 10.41 | 10.55 | 9.687 | 9.744 | 214,201 | -0.94(-8.78%) |
Aug 22, 2019 | 10.75 | 10.82 | 10.52 | 10.68 | 84,169 | -0.04(-0.37%) |
Aug 21, 2019 | 10.70 | 10.80 | 10.64 | 10.72 | 63,593 | +0.23(+2.15%) |
Aug 20, 2019 | 10.63 | 10.63 | 10.40 | 10.50 | 108,798 | -0.12(-1.14%) |
Aug 19, 2019 | 10.77 | 10.77 | 10.50 | 10.62 | 207,100 | +0.42(+4.12%) |
Aug 16, 2019 | 9.944 | 10.23 | 9.944 | 10.20 | 88,105 | +0.51(+5.26%) |
Aug 15, 2019 | 9.840 | 9.840 | 9.526 | 9.687 | 93,161 | -0.07(-0.68%) |
Aug 14, 2019 | 10.12 | 10.12 | 9.628 | 9.754 | 215,442 | -0.60(-5.76%) |
Aug 13, 2019 | 9.786 | 10.49 | 9.676 | 10.35 | 174,283 | +0.56(+5.74%) |
Aug 12, 2019 | 9.860 | 9.952 | 9.707 | 9.788 | 108,191 | -0.21(-2.10%) |
Aug 09, 2019 | 10.21 | 10.24 | 9.877 | 9.999 | 180,252 | -0.36(-3.49%) |
Aug 08, 2019 | 10.05 | 10.36 | 9.825 | 10.36 | 263,855 | +0.48(+4.86%) |
Aug 07, 2019 | 9.561 | 9.917 | 9.482 | 9.880 | 765,228 | +0.13(+1.29%) |
Aug 06, 2019 | 9.902 | 9.989 | 9.595 | 9.754 | 342,560 | +0.13(+1.31%) |
Aug 05, 2019 | 10.17 | 10.17 | 9.412 | 9.628 | 465,015 | -0.86(-8.23%) |
Aug 02, 2019 | 10.79 | 10.79 | 10.33 | 10.49 | 745,259 | -0.32(-2.97%) |
Aug 01, 2019 | 11.18 | 11.72 | 10.66 | 10.81 | 221,787 | -0.45(-3.96%) |
Jul 31, 2019 | 11.94 | 11.94 | 11.10 | 11.26 | 156,544 | -0.73(-6.11%) |
Jul 30, 2019 | 11.88 | 12.08 | 11.81 | 11.99 | 35,165 | -0.11(-0.91%) |
Jul 29, 2019 | 11.96 | 12.13 | 11.83 | 12.10 | 36,992 | +0.09(+0.72%) |
Jul 26, 2019 | 12.18 | 12.22 | 11.99 | 12.02 | 221,072 | +0.00(+0.00%) |
Jul 25, 2019 | 12.20 | 12.24 | 11.97 | 12.02 | 230,751 | -0.41(-3.31%) |
Jul 24, 2019 | 11.88 | 12.47 | 11.87 | 12.43 | 347,495 | +0.69(+5.86%) |
Jul 23, 2019 | 11.64 | 11.74 | 11.52 | 11.74 | 95,004 | +0.26(+2.31%) |
Jul 22, 2019 | 11.11 | 11.51 | 11.11 | 11.47 | 128,965 | +0.44(+3.99%) |
Jul 19, 2019 | 11.13 | 11.25 | 11.03 | 11.03 | 73,555 | +0.00(+0.00%) |
Jul 18, 2019 | 10.79 | 11.08 | 10.77 | 11.03 | 43,228 | +0.22(+2.01%) |
Jul 17, 2019 | 10.90 | 10.90 | 10.81 | 10.82 | 11,554 | +0.05(+0.46%) |
Jul 16, 2019 | 10.92 | 10.92 | 10.70 | 10.77 | 29,111 | -0.23(-2.09%) |
Jul 15, 2019 | 10.92 | 11.09 | 10.92 | 11.00 | 121,888 | +0.13(+1.18%) |
Jul 12, 2019 | 10.52 | 10.87 | 10.52 | 10.87 | 93,763 | +0.44(+4.17%) |
Jul 11, 2019 | 10.41 | 10.50 | 10.33 | 10.43 | 112,641 | +0.11(+1.08%) |
Jul 10, 2019 | 10.37 | 10.59 | 10.30 | 10.32 | 210,366 | +0.13(+1.24%) |
Jul 09, 2019 | 9.962 | 10.21 | 9.962 | 10.19 | 69,114 | +0.12(+1.23%) |
Jul 08, 2019 | 10.05 | 10.12 | 9.996 | 10.07 | 103,471 | -0.15(-1.43%) |
Jul 05, 2019 | 10.14 | 10.26 | 10.03 | 10.22 | 73,555 | -0.15(-1.48%) |
Jul 03, 2019 | 10.42 | 10.42 | 10.22 | 10.37 | 78,809 | -0.07(-0.69%) |
Jul 02, 2019 | 10.65 | 10.65 | 10.35 | 10.44 | 90,821 | -0.21(-2.00%) |