Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 9.833 | 9.833 | 9.718 | 9.735 | 10,394 | -0.31(-3.08%) |
Aug 28, 2020 | 10.00 | 10.05 | 9.735 | 10.05 | 4,067 | +0.31(+3.18%) |
Aug 27, 2020 | 9.842 | 10.35 | 9.735 | 9.735 | 11,417 | +0.22(+2.33%) |
Aug 26, 2020 | 9.514 | 9.514 | 9.514 | 9.514 | 2,899 | -0.15(-1.56%) |
Aug 25, 2020 | 9.585 | 9.833 | 9.585 | 9.665 | 1,170 | -0.24(-2.41%) |
Aug 24, 2020 | 9.842 | 10.25 | 9.735 | 9.903 | 2,694 | -0.01(-0.09%) |
Aug 21, 2020 | 9.939 | 10.12 | 9.780 | 9.912 | 12,315 | -0.11(-1.06%) |
Aug 20, 2020 | 10.03 | 10.03 | 9.735 | 10.02 | 3,429 | +0.19(+1.98%) |
Aug 19, 2020 | 9.833 | 9.992 | 9.824 | 9.824 | 5,669 | +0.00(+0.00%) |
Aug 18, 2020 | 9.833 | 9.842 | 9.824 | 9.824 | 2,473 | -0.12(-1.16%) |
Aug 17, 2020 | 9.983 | 10.11 | 9.939 | 9.939 | 2,269 | -0.17(-1.66%) |
Aug 14, 2020 | 9.957 | 10.17 | 9.948 | 10.11 | 2,711 | +0.18(+1.78%) |
Aug 13, 2020 | 10.40 | 10.40 | 9.647 | 9.930 | 15,671 | -0.39(-3.77%) |
Aug 12, 2020 | 10.27 | 10.32 | 10.09 | 10.32 | 2,051 | +0.52(+5.33%) |
Aug 11, 2020 | 9.939 | 10.30 | 9.714 | 9.797 | 9,260 | +0.17(+1.75%) |
Aug 10, 2020 | 9.948 | 9.948 | 9.629 | 9.629 | 9,368 | +0.33(+3.52%) |
Aug 07, 2020 | 9.753 | 9.762 | 9.213 | 9.302 | 4,858 | -0.17(-1.78%) |
Aug 06, 2020 | 9.381 | 9.504 | 9.302 | 9.470 | 2,447 | -0.18(-1.83%) |
Aug 05, 2020 | 9.467 | 9.647 | 9.311 | 9.647 | 5,290 | +0.41(+4.46%) |
Aug 04, 2020 | 9.252 | 9.539 | 9.077 | 9.235 | 3,036 | -0.28(-2.95%) |
Aug 03, 2020 | 9.410 | 9.515 | 9.243 | 9.515 | 4,832 | +0.16(+1.69%) |
Jul 31, 2020 | 9.463 | 10.52 | 9.322 | 9.357 | 14,367 | -0.04(-0.37%) |
Jul 30, 2020 | 9.910 | 9.910 | 9.392 | 9.392 | 5,264 | -0.46(-4.72%) |
Jul 29, 2020 | 9.901 | 10.09 | 9.454 | 9.857 | 35,976 | +0.34(+3.59%) |
Jul 28, 2020 | 9.454 | 9.647 | 9.428 | 9.515 | 5,729 | +0.31(+3.33%) |
Jul 27, 2020 | 9.121 | 9.384 | 8.866 | 9.208 | 13,417 | +0.09(+0.96%) |
Jul 24, 2020 | 9.208 | 9.726 | 9.068 | 9.121 | 11,744 | +0.03(+0.29%) |
Jul 23, 2020 | 9.208 | 9.445 | 8.954 | 9.094 | 5,881 | -0.20(-2.17%) |
Jul 22, 2020 | 9.164 | 9.296 | 9.164 | 9.296 | 3,456 | -0.17(-1.76%) |
Jul 21, 2020 | 9.384 | 9.686 | 9.121 | 9.463 | 11,909 | +0.28(+3.06%) |
Jul 20, 2020 | 9.147 | 9.818 | 8.954 | 9.182 | 10,280 | +0.15(+1.65%) |
Jul 17, 2020 | 9.252 | 9.822 | 9.015 | 9.033 | 14,025 | -0.33(-3.56%) |
Jul 16, 2020 | 9.384 | 9.542 | 9.116 | 9.366 | 19,264 | -0.20(-2.11%) |
Jul 15, 2020 | 9.331 | 9.892 | 9.331 | 9.568 | 16,808 | +0.24(+2.54%) |
Jul 14, 2020 | 9.226 | 9.471 | 8.945 | 9.331 | 12,855 | +0.21(+2.31%) |
Jul 13, 2020 | 9.980 | 10.52 | 8.770 | 9.121 | 22,490 | -0.50(-5.20%) |
Jul 10, 2020 | 9.068 | 9.770 | 8.630 | 9.621 | 18,130 | +1.02(+11.82%) |
Jul 09, 2020 | 9.296 | 9.428 | 8.586 | 8.603 | 70,622 | -0.78(-8.32%) |
Jul 08, 2020 | 9.594 | 9.594 | 9.384 | 9.384 | 7,417 | -0.05(-0.56%) |
Jul 07, 2020 | 9.805 | 9.910 | 9.372 | 9.436 | 8,912 | -0.51(-5.11%) |
Jul 06, 2020 | 10.27 | 10.27 | 9.945 | 9.945 | 5,773 | -0.38(-3.65%) |
Jul 02, 2020 | 10.63 | 10.66 | 10.32 | 10.32 | 7,069 | -0.21(-2.00%) |
Jul 01, 2020 | 10.45 | 10.60 | 10.18 | 10.53 | 11,102 | +0.21(+2.04%) |
Jun 30, 2020 | 10.32 | 10.52 | 10.32 | 10.32 | 4,845 | -0.28(-2.65%) |
Jun 29, 2020 | 10.18 | 10.63 | 9.875 | 10.60 | 22,944 | +0.84(+8.62%) |
Jun 26, 2020 | 10.73 | 11.29 | 9.664 | 9.761 | 43,786 | -1.15(-10.53%) |
Jun 25, 2020 | 11.03 | 11.25 | 10.74 | 10.91 | 9,750 | +0.53(+5.07%) |
Jun 24, 2020 | 10.76 | 11.05 | 10.32 | 10.38 | 13,594 | -0.68(-6.18%) |
Jun 23, 2020 | 10.96 | 11.26 | 10.78 | 11.07 | 67,904 | +0.29(+2.69%) |
Jun 22, 2020 | 10.17 | 10.95 | 9.910 | 10.78 | 38,849 | +0.39(+3.71%) |
Jun 19, 2020 | 10.37 | 10.46 | 9.857 | 10.39 | 50,400 | +0.08(+0.77%) |
Jun 18, 2020 | 10.99 | 10.99 | 9.796 | 10.31 | 28,499 | -0.15(-1.43%) |
Jun 17, 2020 | 11.18 | 11.18 | 10.18 | 10.46 | 19,711 | -0.46(-4.25%) |
Jun 16, 2020 | 11.32 | 11.72 | 10.66 | 10.93 | 6,554 | -0.15(-1.35%) |
Jun 15, 2020 | 10.04 | 11.08 | 10.04 | 11.08 | 12,758 | +0.68(+6.58%) |
Jun 12, 2020 | 10.61 | 10.81 | 9.778 | 10.39 | 12,771 | +0.30(+2.95%) |
Jun 11, 2020 | 11.19 | 11.39 | 9.971 | 10.09 | 25,667 | -1.27(-11.19%) |
Jun 10, 2020 | 11.14 | 11.64 | 10.96 | 11.37 | 13,164 | +0.14(+1.25%) |
Jun 09, 2020 | 12.09 | 12.33 | 11.14 | 11.23 | 17,717 | -0.96(-7.91%) |
Jun 08, 2020 | 12.06 | 12.62 | 11.76 | 12.19 | 25,286 | +0.18(+1.46%) |
Jun 05, 2020 | 12.06 | 12.06 | 10.86 | 12.01 | 14,139 | +0.48(+4.18%) |
Jun 04, 2020 | 10.56 | 11.53 | 10.56 | 11.53 | 15,137 | +0.62(+5.71%) |
Jun 03, 2020 | 10.30 | 10.95 | 10.09 | 10.91 | 12,703 | +1.06(+10.77%) |
Jun 02, 2020 | 11.05 | 11.42 | 9.568 | 9.849 | 25,505 | -0.71(-6.73%) |
Jun 01, 2020 | 10.53 | 11.35 | 10.53 | 10.56 | 18,327 | -0.60(-5.35%) |
May 29, 2020 | 10.94 | 11.60 | 10.94 | 11.16 | 14,139 | -0.07(-0.63%) |
May 28, 2020 | 11.27 | 11.70 | 10.90 | 11.23 | 31,197 | +0.25(+2.32%) |
May 27, 2020 | 10.83 | 11.12 | 10.30 | 10.97 | 18,099 | +0.64(+6.20%) |
May 26, 2020 | 9.673 | 11.42 | 9.673 | 10.33 | 19,455 | +0.92(+9.79%) |
May 22, 2020 | 9.480 | 9.998 | 9.296 | 9.410 | 19,156 | +0.15(+1.61%) |
May 21, 2020 | 9.419 | 9.471 | 9.173 | 9.261 | 7,100 | -0.16(-1.68%) |
May 20, 2020 | 9.033 | 9.419 | 8.752 | 9.419 | 10,503 | +0.45(+4.99%) |
May 19, 2020 | 9.296 | 9.296 | 8.875 | 8.972 | 12,734 | -0.68(-7.00%) |
May 18, 2020 | 9.559 | 9.675 | 8.998 | 9.647 | 18,636 | +0.66(+7.32%) |
May 15, 2020 | 8.761 | 9.410 | 8.761 | 8.989 | 8,552 | +0.40(+4.70%) |
May 14, 2020 | 8.068 | 8.586 | 7.630 | 8.586 | 36,118 | +0.55(+6.88%) |
May 13, 2020 | 8.770 | 9.010 | 7.989 | 8.033 | 31,964 | -0.48(-5.66%) |
May 12, 2020 | 9.520 | 10.04 | 8.384 | 8.516 | 22,104 | -1.12(-11.65%) |
May 11, 2020 | 9.752 | 10.09 | 9.489 | 9.638 | 12,561 | -0.29(-2.92%) |
May 08, 2020 | 9.998 | 10.50 | 9.927 | 9.927 | 12,771 | +0.04(+0.44%) |
May 07, 2020 | 10.20 | 10.51 | 9.699 | 9.884 | 13,287 | -0.38(-3.68%) |
May 06, 2020 | 10.17 | 10.78 | 10.000 | 10.26 | 25,120 | +0.34(+3.42%) |
May 05, 2020 | 11.64 | 11.64 | 9.704 | 9.922 | 14,248 | -1.17(-10.51%) |
May 04, 2020 | 9.896 | 11.65 | 9.896 | 11.09 | 23,878 | +0.92(+9.07%) |
May 01, 2020 | 10.70 | 11.50 | 9.756 | 10.17 | 12,650 | -0.79(-7.22%) |
Apr 30, 2020 | 10.78 | 11.52 | 10.75 | 10.96 | 29,428 | -0.39(-3.45%) |
Apr 29, 2020 | 9.956 | 11.35 | 9.748 | 11.35 | 27,676 | +1.65(+17.04%) |
Apr 28, 2020 | 9.991 | 10.000 | 9.348 | 9.695 | 11,335 | -0.05(-0.54%) |
Apr 27, 2020 | 9.391 | 9.965 | 9.261 | 9.748 | 26,804 | +0.37(+3.99%) |
Apr 24, 2020 | 9.875 | 9.875 | 9.087 | 9.374 | 7,130 | +0.16(+1.70%) |
Apr 23, 2020 | 9.391 | 9.913 | 9.052 | 9.217 | 10,614 | -0.26(-2.75%) |
Apr 22, 2020 | 8.869 | 10.37 | 8.869 | 9.478 | 18,135 | +0.71(+8.13%) |
Apr 21, 2020 | 8.817 | 9.222 | 8.304 | 8.765 | 15,961 | -0.16(-1.75%) |
Apr 20, 2020 | 8.974 | 10.11 | 8.904 | 8.922 | 12,646 | -0.53(-5.61%) |
Apr 17, 2020 | 9.174 | 9.869 | 9.174 | 9.452 | 16,675 | +0.43(+4.82%) |
Apr 16, 2020 | 9.574 | 9.574 | 8.669 | 9.017 | 23,132 | -0.63(-6.58%) |
Apr 15, 2020 | 9.913 | 10.70 | 9.582 | 9.652 | 10,373 | -0.79(-7.58%) |
Apr 14, 2020 | 10.64 | 11.22 | 10.16 | 10.44 | 25,823 | -0.17(-1.56%) |
Apr 13, 2020 | 10.39 | 10.64 | 10.39 | 10.61 | 4,268 | +0.10(+0.99%) |
Apr 09, 2020 | 10.43 | 10.84 | 10.11 | 10.50 | 25,415 | +0.15(+1.43%) |
Apr 08, 2020 | 9.887 | 10.42 | 9.652 | 10.36 | 13,903 | +0.50(+5.03%) |
Apr 07, 2020 | 10.000 | 10.30 | 9.643 | 9.861 | 15,716 | -0.29(-2.83%) |
Apr 06, 2020 | 9.982 | 10.42 | 9.713 | 10.15 | 23,783 | +0.58(+6.09%) |
Apr 03, 2020 | 10.25 | 10.25 | 9.313 | 9.565 | 10,810 | -0.30(-3.00%) |
Apr 02, 2020 | 10.34 | 10.57 | 9.391 | 9.861 | 18,757 | -0.17(-1.73%) |
Apr 01, 2020 | 10.17 | 10.64 | 10.000 | 10.03 | 20,004 | -0.83(-7.68%) |
Mar 31, 2020 | 10.62 | 11.51 | 10.17 | 10.87 | 23,913 | +0.04(+0.40%) |
Mar 30, 2020 | 11.21 | 11.21 | 9.948 | 10.83 | 24,015 | -0.39(-3.49%) |
Mar 27, 2020 | 10.61 | 11.40 | 10.32 | 11.22 | 27,485 | +0.50(+4.62%) |
Mar 26, 2020 | 10.50 | 11.52 | 8.991 | 10.72 | 48,841 | +0.29(+2.75%) |
Mar 25, 2020 | 9.913 | 10.57 | 9.722 | 10.43 | 23,835 | +0.21(+2.04%) |
Mar 24, 2020 | 9.661 | 10.23 | 9.043 | 10.23 | 43,084 | +0.45(+4.63%) |
Mar 23, 2020 | 10.22 | 10.22 | 9.695 | 9.774 | 21,882 | -0.66(-6.33%) |
Mar 20, 2020 | 9.617 | 10.43 | 9.348 | 10.43 | 37,605 | +0.67(+6.86%) |
Mar 19, 2020 | 9.826 | 10.65 | 9.356 | 9.765 | 31,952 | +0.06(+0.63%) |
Mar 18, 2020 | 10.53 | 10.53 | 9.574 | 9.704 | 14,835 | -1.16(-10.65%) |
Mar 17, 2020 | 9.565 | 10.86 | 9.565 | 10.86 | 28,367 | +1.48(+15.76%) |
Mar 16, 2020 | 10.87 | 10.87 | 9.265 | 9.382 | 26,100 | -1.70(-15.37%) |
Mar 13, 2020 | 10.96 | 11.47 | 10.94 | 11.09 | 17,365 | +0.48(+4.51%) |
Mar 12, 2020 | 10.52 | 11.03 | 9.600 | 10.61 | 22,316 | -0.15(-1.37%) |
Mar 11, 2020 | 10.43 | 10.85 | 10.01 | 10.76 | 19,265 | -0.13(-1.20%) |
Mar 10, 2020 | 10.57 | 11.37 | 10.22 | 10.89 | 56,599 | +0.17(+1.62%) |
Mar 09, 2020 | 11.56 | 11.56 | 10.35 | 10.71 | 18,153 | -0.73(-6.38%) |
Mar 06, 2020 | 11.75 | 11.75 | 11.40 | 11.44 | 16,445 | -0.47(-3.94%) |
Mar 05, 2020 | 11.81 | 12.06 | 11.35 | 11.91 | 9,388 | -0.23(-1.93%) |
Mar 04, 2020 | 12.26 | 12.26 | 11.97 | 12.15 | 7,331 | +0.09(+0.72%) |
Mar 03, 2020 | 12.78 | 12.78 | 11.83 | 12.06 | 50,805 | -0.77(-6.03%) |
Mar 02, 2020 | 12.60 | 13.01 | 12.60 | 12.83 | 15,073 | -0.10(-0.74%) |
Feb 28, 2020 | 12.39 | 13.10 | 12.27 | 12.93 | 22,770 | +0.19(+1.50%) |
Feb 27, 2020 | 12.96 | 12.96 | 12.74 | 12.74 | 11,531 | -0.25(-1.94%) |
Feb 26, 2020 | 12.92 | 13.09 | 12.92 | 12.99 | 3,182 | -0.03(-0.27%) |
Feb 25, 2020 | 13.10 | 13.22 | 12.81 | 13.03 | 18,792 | -0.08(-0.60%) |
Feb 24, 2020 | 12.91 | 13.18 | 12.91 | 13.10 | 5,744 | +0.03(+0.27%) |
Feb 21, 2020 | 13.13 | 13.23 | 13.04 | 13.07 | 9,545 | +0.00(+0.00%) |
Feb 20, 2020 | 13.06 | 13.21 | 13.06 | 13.07 | 2,197 | +0.01(+0.07%) |
Feb 19, 2020 | 13.05 | 13.25 | 13.05 | 13.06 | 9,932 | -0.09(-0.66%) |
Feb 18, 2020 | 13.22 | 13.22 | 13.15 | 13.15 | 20,124 | -0.03(-0.26%) |
Feb 14, 2020 | 13.22 | 13.30 | 13.18 | 13.18 | 6,095 | -0.10(-0.78%) |
Feb 13, 2020 | 13.13 | 13.40 | 13.04 | 13.29 | 26,878 | +0.15(+1.12%) |
Feb 12, 2020 | 13.26 | 13.26 | 13.14 | 13.14 | 5,669 | -0.05(-0.40%) |
Feb 11, 2020 | 13.35 | 13.35 | 13.16 | 13.19 | 12,606 | -0.07(-0.52%) |
Feb 10, 2020 | 13.37 | 13.37 | 13.23 | 13.26 | 4,549 | -0.06(-0.46%) |
Feb 07, 2020 | 13.43 | 13.44 | 13.18 | 13.32 | 2,875 | -0.03(-0.20%) |
Feb 06, 2020 | 13.31 | 13.48 | 13.31 | 13.35 | 7,671 | -0.10(-0.78%) |
Feb 05, 2020 | 13.46 | 13.46 | 13.27 | 13.45 | 3,073 | +0.15(+1.11%) |
Feb 04, 2020 | 13.39 | 13.39 | 13.04 | 13.30 | 10,756 | +0.03(+0.26%) |
Feb 03, 2020 | 13.28 | 13.40 | 13.25 | 13.27 | 9,529 | -0.08(-0.59%) |
Jan 31, 2020 | 13.26 | 13.55 | 13.26 | 13.35 | 9,085 | -0.08(-0.58%) |
Jan 30, 2020 | 13.32 | 13.43 | 13.07 | 13.43 | 5,545 | +0.13(+0.98%) |
Jan 29, 2020 | 13.55 | 13.55 | 13.12 | 13.30 | 4,965 | -0.09(-0.65%) |
Jan 28, 2020 | 13.29 | 13.38 | 12.97 | 13.38 | 5,102 | +0.12(+0.91%) |
Jan 27, 2020 | 13.11 | 13.57 | 13.11 | 13.26 | 6,389 | -0.04(-0.32%) |
Jan 24, 2020 | 13.42 | 13.43 | 13.30 | 13.30 | 3,819 | -0.05(-0.39%) |
Jan 23, 2020 | 13.61 | 13.61 | 13.36 | 13.36 | 1,730 | -0.11(-0.83%) |
Jan 22, 2020 | 13.39 | 13.61 | 13.26 | 13.47 | 9,869 | +0.03(+0.26%) |
Jan 21, 2020 | 13.73 | 13.79 | 13.43 | 13.43 | 8,070 | +0.08(+0.58%) |
Jan 17, 2020 | 13.71 | 13.81 | 13.36 | 13.36 | 4,861 | -0.11(-0.83%) |
Jan 16, 2020 | 13.30 | 13.68 | 13.30 | 13.47 | 2,816 | -0.01(-0.06%) |
Jan 15, 2020 | 13.26 | 13.60 | 13.23 | 13.48 | 7,725 | +0.35(+2.70%) |
Jan 14, 2020 | 13.00 | 13.67 | 12.96 | 13.12 | 19,114 | +0.09(+0.66%) |
Jan 13, 2020 | 13.30 | 13.30 | 13.04 | 13.04 | 38,173 | -0.14(-1.05%) |
Jan 10, 2020 | 13.36 | 13.87 | 13.17 | 13.17 | 9,607 | -0.19(-1.42%) |
Jan 09, 2020 | 13.38 | 14.08 | 13.32 | 13.36 | 13,036 | +0.08(+0.59%) |
Jan 08, 2020 | 13.28 | 13.38 | 13.09 | 13.29 | 7,081 | +0.00(+0.00%) |
Jan 07, 2020 | 13.41 | 13.47 | 13.23 | 13.29 | 4,194 | -0.14(-1.03%) |
Jan 06, 2020 | 13.52 | 13.55 | 13.43 | 13.43 | 3,272 | -0.10(-0.77%) |
Jan 03, 2020 | 13.52 | 13.69 | 13.52 | 13.53 | 4,398 | -0.11(-0.82%) |
Jan 02, 2020 | 14.25 | 14.25 | 13.41 | 13.64 | 22,195 | -0.61(-4.30%) |
Dec 31, 2019 | 13.97 | 14.25 | 13.11 | 14.25 | 5,556 | +0.22(+1.54%) |
Dec 30, 2019 | 14.21 | 14.21 | 13.87 | 14.04 | 7,125 | -0.17(-1.22%) |
Dec 27, 2019 | 14.14 | 14.21 | 14.12 | 14.21 | 12,154 | +0.04(+0.30%) |
Dec 26, 2019 | 14.04 | 14.17 | 13.87 | 14.17 | 12,132 | +0.16(+1.11%) |
Dec 24, 2019 | 13.91 | 14.01 | 13.91 | 14.01 | 926 | +0.01(+0.06%) |
Dec 23, 2019 | 14.16 | 14.18 | 13.94 | 14.00 | 6,141 | +0.10(+0.68%) |
Dec 20, 2019 | 13.96 | 14.17 | 13.91 | 13.91 | 19,909 | -0.07(-0.49%) |
Dec 19, 2019 | 13.87 | 14.01 | 13.72 | 13.98 | 3,736 | +0.10(+0.75%) |
Dec 18, 2019 | 14.09 | 14.25 | 13.82 | 13.87 | 13,466 | -0.20(-1.41%) |
Dec 17, 2019 | 13.85 | 14.25 | 13.85 | 14.07 | 6,749 | -0.08(-0.55%) |
Dec 16, 2019 | 13.85 | 14.25 | 13.85 | 14.15 | 10,026 | +0.20(+1.42%) |
Dec 13, 2019 | 14.00 | 14.04 | 13.76 | 13.95 | 2,546 | -0.06(-0.43%) |
Dec 12, 2019 | 14.03 | 14.04 | 13.90 | 14.01 | 11,385 | -0.03(-0.18%) |
Dec 11, 2019 | 13.91 | 14.04 | 13.91 | 14.04 | 4,497 | +0.01(+0.06%) |
Dec 10, 2019 | 13.40 | 14.04 | 13.40 | 14.03 | 11,573 | +0.32(+2.33%) |
Dec 09, 2019 | 13.31 | 13.89 | 13.31 | 13.71 | 7,623 | +0.01(+0.06%) |
Dec 06, 2019 | 13.39 | 13.84 | 13.31 | 13.70 | 19,099 | +0.10(+0.70%) |
Dec 05, 2019 | 13.81 | 14.00 | 13.54 | 13.61 | 9,837 | -0.26(-1.87%) |
Dec 04, 2019 | 13.91 | 13.94 | 13.87 | 13.87 | 3,397 | +0.03(+0.19%) |
Dec 03, 2019 | 13.87 | 14.02 | 13.62 | 13.84 | 4,829 | +0.08(+0.56%) |
Dec 02, 2019 | 13.71 | 14.04 | 13.71 | 13.76 | 4,186 | -0.24(-1.73%) |
Nov 29, 2019 | 13.83 | 14.00 | 13.83 | 14.00 | 1,967 | +0.02(+0.12%) |
Nov 27, 2019 | 14.02 | 14.04 | 13.83 | 13.99 | 2,778 | +0.03(+0.25%) |
Nov 26, 2019 | 13.82 | 14.25 | 13.82 | 13.95 | 12,600 | +0.29(+2.15%) |
Nov 25, 2019 | 13.50 | 14.11 | 13.50 | 13.66 | 9,371 | +0.11(+0.83%) |
Nov 22, 2019 | 13.61 | 13.81 | 13.54 | 13.55 | 2,778 | -0.14(-1.01%) |
Nov 21, 2019 | 13.49 | 13.86 | 13.35 | 13.68 | 17,067 | +0.36(+2.72%) |
Nov 20, 2019 | 13.31 | 13.61 | 13.31 | 13.32 | 17,712 | -0.29(-2.09%) |
Nov 19, 2019 | 13.59 | 13.61 | 13.43 | 13.61 | 11,575 | +0.16(+1.22%) |
Nov 18, 2019 | 13.56 | 13.62 | 13.44 | 13.44 | 7,717 | -0.11(-0.83%) |
Nov 15, 2019 | 13.50 | 13.61 | 13.43 | 13.55 | 8,218 | +0.21(+1.55%) |
Nov 14, 2019 | 13.22 | 13.61 | 13.19 | 13.35 | 5,946 | -0.10(-0.77%) |
Nov 13, 2019 | 13.51 | 13.61 | 13.36 | 13.45 | 6,349 | -0.07(-0.51%) |
Nov 12, 2019 | 13.50 | 13.61 | 13.39 | 13.52 | 6,448 | -0.04(-0.32%) |
Nov 11, 2019 | 13.35 | 13.56 | 13.27 | 13.56 | 2,423 | +0.09(+0.64%) |
Nov 08, 2019 | 13.45 | 13.61 | 13.24 | 13.48 | 14,816 | -0.03(-0.19%) |
Nov 07, 2019 | 13.60 | 13.81 | 13.46 | 13.50 | 18,072 | +0.04(+0.32%) |
Nov 06, 2019 | 13.55 | 13.55 | 13.41 | 13.46 | 2,651 | -0.11(-0.83%) |
Nov 05, 2019 | 13.43 | 13.61 | 13.40 | 13.57 | 13,143 | +0.01(+0.06%) |
Nov 04, 2019 | 13.56 | 13.61 | 13.36 | 13.56 | 8,401 | -0.04(-0.32%) |
Nov 01, 2019 | 13.25 | 13.61 | 13.25 | 13.61 | 5,093 | +0.18(+1.35%) |
Oct 31, 2019 | 13.51 | 13.51 | 13.23 | 13.43 | 8,377 | -0.01(-0.06%) |
Oct 30, 2019 | 13.55 | 13.55 | 13.10 | 13.43 | 12,526 | -0.05(-0.35%) |
Oct 29, 2019 | 13.06 | 13.51 | 13.06 | 13.48 | 6,009 | +0.13(+0.97%) |
Oct 28, 2019 | 13.46 | 13.52 | 13.31 | 13.35 | 3,816 | -0.02(-0.13%) |
Oct 25, 2019 | 13.47 | 13.54 | 13.37 | 13.37 | 6,164 | -0.06(-0.45%) |
Oct 24, 2019 | 13.43 | 13.55 | 13.33 | 13.43 | 2,509 | -0.01(-0.06%) |
Oct 23, 2019 | 13.54 | 13.73 | 13.31 | 13.44 | 9,223 | -0.09(-0.64%) |
Oct 22, 2019 | 13.54 | 13.54 | 13.43 | 13.52 | 4,015 | -0.02(-0.13%) |
Oct 21, 2019 | 13.54 | 13.54 | 13.44 | 13.54 | 4,497 | +0.00(+0.00%) |
Oct 18, 2019 | 13.24 | 13.54 | 13.24 | 13.54 | 14,655 | -0.03(-0.25%) |
Oct 17, 2019 | 13.58 | 13.58 | 13.58 | 13.58 | 3,491 | +0.09(+0.64%) |
Oct 16, 2019 | 13.58 | 13.58 | 13.20 | 13.49 | 5,789 | -0.15(-1.13%) |
Oct 15, 2019 | 13.29 | 13.75 | 13.29 | 13.64 | 2,332 | +0.10(+0.76%) |
Oct 14, 2019 | 13.42 | 13.68 | 13.25 | 13.54 | 2,708 | +0.13(+0.96%) |
Oct 11, 2019 | 13.33 | 13.53 | 13.22 | 13.41 | 14,887 | +0.26(+1.96%) |
Oct 10, 2019 | 13.32 | 13.36 | 12.98 | 13.15 | 4,023 | -0.04(-0.33%) |
Oct 09, 2019 | 13.43 | 13.54 | 13.20 | 13.20 | 2,949 | -0.09(-0.65%) |
Oct 08, 2019 | 13.30 | 13.41 | 13.28 | 13.28 | 2,444 | +0.03(+0.19%) |
Oct 07, 2019 | 13.02 | 13.44 | 13.02 | 13.26 | 6,849 | +0.29(+2.25%) |
Oct 04, 2019 | 12.90 | 13.11 | 12.85 | 12.97 | 6,280 | -0.01(-0.07%) |
Oct 03, 2019 | 12.90 | 12.99 | 12.86 | 12.97 | 3,683 | +0.11(+0.87%) |
Oct 02, 2019 | 13.00 | 13.15 | 12.86 | 12.86 | 5,035 | -0.24(-1.84%) |
Oct 01, 2019 | 13.36 | 13.36 | 13.10 | 13.10 | 2,810 | -0.09(-0.72%) |
Sep 30, 2019 | 13.11 | 13.41 | 13.11 | 13.20 | 7,973 | +0.00(+0.00%) |
Sep 27, 2019 | 13.46 | 13.47 | 13.20 | 13.20 | 5,117 | -0.02(-0.13%) |
Sep 26, 2019 | 13.62 | 13.62 | 13.20 | 13.21 | 12,881 | -0.26(-1.91%) |
Sep 25, 2019 | 13.53 | 13.68 | 13.39 | 13.47 | 16,735 | -0.06(-0.44%) |
Sep 24, 2019 | 13.76 | 13.96 | 13.24 | 13.53 | 28,133 | -0.14(-1.01%) |
Sep 23, 2019 | 13.73 | 13.88 | 13.51 | 13.67 | 3,256 | -0.30(-2.15%) |
Sep 20, 2019 | 13.58 | 13.97 | 13.35 | 13.97 | 40,010 | +0.40(+2.98%) |
Sep 19, 2019 | 13.84 | 13.96 | 13.57 | 13.57 | 7,228 | -0.30(-2.17%) |
Sep 18, 2019 | 13.93 | 13.97 | 13.66 | 13.87 | 9,867 | +0.00(+0.00%) |
Sep 17, 2019 | 13.84 | 13.97 | 13.51 | 13.87 | 22,596 | +0.07(+0.50%) |
Sep 16, 2019 | 13.74 | 13.97 | 13.56 | 13.80 | 7,036 | +0.28(+2.03%) |
Sep 13, 2019 | 13.83 | 13.90 | 13.52 | 13.52 | 11,049 | -0.36(-2.60%) |
Sep 12, 2019 | 13.23 | 13.97 | 13.23 | 13.89 | 12,119 | +0.49(+3.66%) |
Sep 11, 2019 | 13.39 | 13.40 | 13.37 | 13.40 | 2,626 | +0.19(+1.43%) |
Sep 10, 2019 | 13.17 | 13.28 | 13.17 | 13.21 | 2,958 | +0.02(+0.13%) |
Sep 09, 2019 | 13.09 | 13.27 | 13.07 | 13.19 | 4,681 | +0.08(+0.59%) |
Sep 06, 2019 | 13.40 | 13.50 | 13.09 | 13.11 | 2,907 | -0.17(-1.29%) |
Sep 05, 2019 | 13.03 | 13.58 | 13.03 | 13.28 | 10,578 | -0.18(-1.34%) |
Sep 04, 2019 | 13.36 | 13.72 | 13.36 | 13.46 | 3,293 | +0.15(+1.10%) |