Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.176 | 9.212 | 8.448 | 8.591 | 163,845 | -0.63(-6.83%) |
May 28, 2020 | 10.20 | 10.54 | 8.931 | 9.221 | 79,375 | -0.80(-8.01%) |
May 27, 2020 | 10.50 | 11.24 | 9.952 | 10.02 | 52,860 | -0.51(-4.83%) |
May 26, 2020 | 10.59 | 11.15 | 10.26 | 10.53 | 38,282 | +0.04(+0.43%) |
May 22, 2020 | 10.51 | 10.59 | 10.30 | 10.49 | 17,604 | -0.14(-1.34%) |
May 21, 2020 | 11.01 | 11.05 | 10.55 | 10.63 | 29,532 | -0.39(-3.56%) |
May 20, 2020 | 9.747 | 11.08 | 9.747 | 11.02 | 38,282 | +1.21(+12.36%) |
May 19, 2020 | 10.38 | 10.42 | 9.640 | 9.810 | 32,126 | -0.49(-4.76%) |
May 18, 2020 | 9.899 | 10.41 | 8.909 | 10.30 | 45,449 | +0.80(+8.45%) |
May 15, 2020 | 8.686 | 9.587 | 8.627 | 9.498 | 51,581 | +0.82(+9.46%) |
May 14, 2020 | 7.946 | 8.740 | 7.491 | 8.677 | 78,314 | +0.41(+4.96%) |
May 13, 2020 | 8.971 | 9.257 | 7.830 | 8.267 | 101,367 | -0.97(-10.52%) |
May 12, 2020 | 9.319 | 9.649 | 9.034 | 9.239 | 58,959 | -0.06(-0.67%) |
May 11, 2020 | 9.801 | 9.917 | 8.919 | 9.301 | 64,534 | -0.92(-8.99%) |
May 08, 2020 | 10.27 | 10.53 | 9.723 | 10.22 | 35,321 | +0.25(+2.50%) |
May 07, 2020 | 10.84 | 11.34 | 9.480 | 9.970 | 65,758 | -0.68(-6.37%) |
May 06, 2020 | 11.34 | 11.72 | 10.51 | 10.65 | 25,324 | -0.62(-5.46%) |
May 05, 2020 | 11.40 | 11.84 | 10.85 | 11.26 | 58,909 | +0.23(+2.10%) |
May 04, 2020 | 11.06 | 11.50 | 10.29 | 11.03 | 41,835 | +0.07(+0.65%) |
May 01, 2020 | 11.51 | 11.84 | 10.45 | 10.96 | 76,699 | -0.80(-6.82%) |
Apr 30, 2020 | 12.26 | 13.21 | 11.65 | 11.76 | 33,528 | -0.34(-2.80%) |
Apr 29, 2020 | 11.37 | 12.48 | 10.92 | 12.10 | 55,122 | +1.39(+12.99%) |
Apr 28, 2020 | 10.62 | 10.90 | 10.22 | 10.71 | 51,419 | +0.35(+3.36%) |
Apr 27, 2020 | 9.845 | 10.49 | 9.845 | 10.36 | 28,584 | +0.65(+6.70%) |
Apr 24, 2020 | 9.961 | 10.08 | 9.623 | 9.712 | 24,220 | -0.15(-1.54%) |
Apr 23, 2020 | 10.10 | 10.75 | 9.498 | 9.863 | 57,867 | -0.18(-1.78%) |
Apr 22, 2020 | 9.837 | 10.29 | 9.819 | 10.04 | 36,926 | +0.12(+1.17%) |
Apr 21, 2020 | 9.132 | 10.10 | 8.886 | 9.926 | 50,087 | +0.74(+8.06%) |
Apr 20, 2020 | 9.364 | 10.06 | 9.007 | 9.186 | 39,580 | -0.48(-4.98%) |
Apr 17, 2020 | 8.757 | 9.747 | 8.668 | 9.667 | 36,331 | +0.95(+10.95%) |
Apr 16, 2020 | 8.856 | 8.936 | 8.374 | 8.713 | 43,336 | -0.13(-1.51%) |
Apr 15, 2020 | 9.230 | 9.230 | 8.374 | 8.847 | 26,046 | -0.57(-6.06%) |
Apr 14, 2020 | 9.926 | 10.03 | 9.266 | 9.417 | 44,189 | -0.35(-3.56%) |
Apr 13, 2020 | 9.997 | 9.997 | 9.061 | 9.765 | 28,316 | -0.64(-6.17%) |
Apr 09, 2020 | 9.694 | 10.41 | 9.285 | 10.41 | 47,656 | +1.11(+11.89%) |
Apr 08, 2020 | 9.025 | 9.355 | 8.838 | 9.301 | 22,742 | +0.39(+4.40%) |
Apr 07, 2020 | 9.070 | 9.388 | 8.642 | 8.909 | 68,298 | +0.14(+1.63%) |
Apr 06, 2020 | 7.696 | 8.811 | 7.696 | 8.766 | 32,714 | +1.45(+19.88%) |
Apr 03, 2020 | 6.876 | 7.429 | 6.876 | 7.313 | 58,757 | +0.38(+5.53%) |
Apr 02, 2020 | 7.562 | 8.539 | 6.858 | 6.929 | 81,274 | -0.54(-7.17%) |
Apr 01, 2020 | 8.133 | 8.213 | 6.903 | 7.464 | 71,101 | -1.02(-11.99%) |
Mar 31, 2020 | 8.454 | 8.873 | 8.213 | 8.481 | 46,877 | -0.49(-5.47%) |
Mar 30, 2020 | 8.891 | 9.310 | 8.214 | 8.971 | 50,584 | +0.18(+2.03%) |
Mar 27, 2020 | 8.338 | 9.203 | 7.598 | 8.793 | 64,476 | +0.20(+2.28%) |
Mar 26, 2020 | 9.337 | 9.337 | 8.276 | 8.597 | 36,804 | -0.66(-7.13%) |
Mar 25, 2020 | 6.733 | 9.257 | 6.706 | 9.257 | 84,555 | +2.56(+38.22%) |
Mar 24, 2020 | 6.430 | 6.929 | 6.305 | 6.697 | 42,443 | +0.53(+8.53%) |
Mar 23, 2020 | 6.867 | 6.938 | 5.957 | 6.171 | 72,796 | -0.76(-10.94%) |
Mar 20, 2020 | 7.919 | 8.472 | 6.180 | 6.929 | 119,197 | -1.12(-13.95%) |
Mar 19, 2020 | 7.883 | 8.292 | 7.616 | 8.053 | 73,628 | +0.44(+5.74%) |
Mar 18, 2020 | 7.946 | 8.419 | 7.384 | 7.616 | 56,867 | -0.78(-9.34%) |
Mar 17, 2020 | 8.026 | 8.650 | 7.901 | 8.401 | 48,983 | +0.56(+7.17%) |
Mar 16, 2020 | 8.918 | 9.043 | 7.696 | 7.839 | 48,029 | -1.69(-17.77%) |
Mar 13, 2020 | 10.27 | 10.27 | 9.324 | 9.533 | 45,638 | -0.29(-2.91%) |
Mar 12, 2020 | 9.471 | 9.828 | 8.570 | 9.819 | 71,898 | -0.06(-0.63%) |
Mar 11, 2020 | 10.25 | 10.25 | 9.774 | 9.881 | 44,511 | -0.37(-3.65%) |
Mar 10, 2020 | 10.20 | 10.31 | 9.926 | 10.26 | 39,540 | +0.21(+2.13%) |
Mar 09, 2020 | 9.828 | 10.25 | 9.698 | 10.04 | 90,889 | -0.05(-0.53%) |
Mar 06, 2020 | 9.979 | 10.21 | 9.819 | 10.10 | 37,340 | -0.13(-1.31%) |
Mar 05, 2020 | 10.26 | 10.64 | 10.18 | 10.23 | 29,780 | -0.26(-2.47%) |
Mar 04, 2020 | 10.48 | 10.54 | 10.30 | 10.49 | 31,962 | +0.14(+1.38%) |
Mar 03, 2020 | 10.26 | 10.77 | 9.837 | 10.34 | 62,664 | +0.10(+0.96%) |
Mar 02, 2020 | 10.34 | 10.56 | 10.10 | 10.25 | 82,610 | -0.10(-0.95%) |
Feb 28, 2020 | 10.26 | 10.83 | 10.15 | 10.34 | 138,035 | -0.40(-3.73%) |
Feb 27, 2020 | 11.20 | 11.50 | 10.67 | 10.75 | 55,409 | -1.00(-8.50%) |
Feb 26, 2020 | 11.82 | 12.02 | 11.52 | 11.74 | 23,773 | +0.03(+0.23%) |
Feb 25, 2020 | 12.97 | 12.97 | 11.54 | 11.72 | 22,736 | -1.13(-8.82%) |
Feb 24, 2020 | 12.64 | 12.98 | 12.60 | 12.85 | 22,854 | -0.23(-1.76%) |
Feb 21, 2020 | 13.29 | 13.42 | 12.97 | 13.08 | 28,224 | -0.25(-1.86%) |
Feb 20, 2020 | 13.45 | 13.52 | 13.32 | 13.33 | 18,232 | +0.12(+0.87%) |
Feb 19, 2020 | 13.40 | 13.50 | 13.22 | 13.22 | 4,589 | -0.04(-0.27%) |
Feb 18, 2020 | 13.16 | 13.54 | 13.14 | 13.25 | 21,796 | +0.08(+0.61%) |
Feb 14, 2020 | 13.16 | 13.42 | 13.14 | 13.17 | 26,305 | +0.06(+0.47%) |
Feb 13, 2020 | 13.24 | 13.41 | 13.07 | 13.11 | 17,556 | -0.13(-1.00%) |
Feb 12, 2020 | 13.39 | 13.60 | 13.24 | 13.24 | 12,490 | -0.05(-0.40%) |
Feb 11, 2020 | 13.51 | 13.65 | 13.07 | 13.29 | 22,119 | -0.14(-1.05%) |
Feb 10, 2020 | 13.76 | 13.90 | 13.37 | 13.44 | 12,035 | -0.29(-2.13%) |
Feb 07, 2020 | 14.61 | 14.61 | 13.68 | 13.73 | 31,950 | -0.63(-4.38%) |
Feb 06, 2020 | 14.38 | 14.54 | 14.17 | 14.36 | 48,262 | +0.05(+0.37%) |
Feb 05, 2020 | 14.29 | 14.61 | 14.17 | 14.30 | 28,406 | +0.19(+1.38%) |
Feb 04, 2020 | 14.34 | 14.48 | 14.09 | 14.11 | 56,560 | +0.04(+0.31%) |
Feb 03, 2020 | 13.91 | 14.26 | 13.91 | 14.07 | 50,847 | +0.07(+0.51%) |
Jan 31, 2020 | 14.50 | 14.74 | 13.95 | 13.99 | 43,014 | -0.61(-4.18%) |
Jan 30, 2020 | 14.31 | 14.65 | 13.96 | 14.61 | 61,477 | +0.20(+1.41%) |
Jan 29, 2020 | 14.82 | 14.97 | 14.31 | 14.40 | 30,931 | -0.35(-2.34%) |
Jan 28, 2020 | 14.56 | 14.75 | 14.15 | 14.75 | 30,376 | +0.26(+1.77%) |
Jan 27, 2020 | 14.53 | 14.84 | 14.41 | 14.49 | 16,917 | -0.28(-1.92%) |
Jan 24, 2020 | 15.01 | 15.01 | 14.52 | 14.77 | 21,112 | -0.16(-1.07%) |
Jan 23, 2020 | 14.98 | 15.11 | 14.53 | 14.93 | 30,885 | -0.12(-0.76%) |
Jan 22, 2020 | 15.60 | 15.60 | 15.00 | 15.05 | 22,797 | -0.53(-3.41%) |
Jan 21, 2020 | 15.45 | 15.67 | 15.37 | 15.58 | 38,406 | +0.06(+0.40%) |
Jan 17, 2020 | 15.94 | 15.97 | 15.47 | 15.52 | 34,660 | -0.30(-1.90%) |
Jan 16, 2020 | 15.88 | 16.18 | 15.80 | 15.82 | 22,324 | +0.04(+0.28%) |
Jan 15, 2020 | 15.69 | 16.08 | 15.66 | 15.78 | 29,365 | +0.13(+0.85%) |
Jan 14, 2020 | 15.75 | 15.82 | 15.59 | 15.64 | 25,500 | -0.04(-0.23%) |
Jan 13, 2020 | 15.58 | 15.76 | 15.47 | 15.68 | 23,869 | +0.10(+0.63%) |
Jan 10, 2020 | 15.78 | 15.78 | 15.48 | 15.58 | 19,644 | -0.23(-1.46%) |
Jan 09, 2020 | 16.14 | 16.24 | 15.75 | 15.81 | 30,306 | -0.22(-1.38%) |
Jan 08, 2020 | 15.78 | 16.24 | 15.78 | 16.03 | 68,482 | +0.31(+1.97%) |
Jan 07, 2020 | 15.88 | 15.95 | 15.65 | 15.72 | 69,825 | -0.22(-1.39%) |
Jan 06, 2020 | 16.11 | 16.26 | 15.88 | 15.94 | 88,205 | -0.17(-1.04%) |
Jan 03, 2020 | 16.62 | 16.89 | 16.05 | 16.11 | 40,643 | -0.67(-4.01%) |
Jan 02, 2020 | 16.94 | 17.06 | 16.53 | 16.78 | 67,204 | -0.13(-0.78%) |
Dec 31, 2019 | 16.96 | 17.11 | 16.73 | 16.92 | 77,110 | -0.04(-0.26%) |
Dec 30, 2019 | 16.89 | 17.09 | 16.72 | 16.96 | 20,650 | +0.10(+0.58%) |
Dec 27, 2019 | 16.83 | 17.01 | 16.69 | 16.86 | 36,014 | +0.08(+0.47%) |
Dec 26, 2019 | 16.63 | 16.95 | 16.58 | 16.78 | 47,844 | +0.18(+1.07%) |
Dec 24, 2019 | 16.56 | 16.83 | 16.56 | 16.61 | 8,467 | +0.01(+0.05%) |
Dec 23, 2019 | 16.68 | 16.71 | 15.62 | 16.60 | 48,631 | -0.06(-0.37%) |
Dec 20, 2019 | 16.68 | 16.86 | 16.64 | 16.66 | 86,932 | +0.06(+0.37%) |
Dec 19, 2019 | 16.84 | 17.02 | 16.48 | 16.60 | 72,091 | -0.24(-1.42%) |
Dec 18, 2019 | 15.88 | 16.88 | 15.88 | 16.84 | 59,772 | +0.67(+4.16%) |
Dec 17, 2019 | 16.25 | 16.36 | 16.10 | 16.16 | 39,272 | -0.04(-0.27%) |
Dec 16, 2019 | 16.48 | 16.71 | 16.16 | 16.21 | 51,126 | -0.14(-0.87%) |
Dec 13, 2019 | 16.48 | 16.55 | 16.09 | 16.35 | 34,998 | -0.13(-0.81%) |
Dec 12, 2019 | 16.67 | 17.04 | 16.41 | 16.48 | 45,177 | -0.16(-0.96%) |
Dec 11, 2019 | 16.63 | 16.79 | 16.36 | 16.64 | 46,898 | -0.06(-0.37%) |
Dec 10, 2019 | 17.49 | 17.49 | 16.66 | 16.71 | 36,554 | -0.38(-2.23%) |
Dec 09, 2019 | 17.25 | 17.40 | 16.96 | 17.09 | 62,897 | -0.14(-0.82%) |
Dec 06, 2019 | 17.08 | 17.28 | 17.03 | 17.23 | 43,466 | +0.45(+2.69%) |
Dec 05, 2019 | 16.88 | 17.04 | 16.65 | 16.78 | 31,332 | -0.12(-0.73%) |
Dec 04, 2019 | 16.63 | 17.06 | 16.63 | 16.90 | 25,847 | +0.30(+1.81%) |
Dec 03, 2019 | 16.71 | 16.80 | 16.43 | 16.60 | 31,452 | -0.58(-3.40%) |
Dec 02, 2019 | 17.44 | 17.49 | 17.08 | 17.18 | 32,407 | -0.23(-1.32%) |
Nov 29, 2019 | 17.21 | 17.52 | 17.06 | 17.41 | 14,902 | +0.25(+1.44%) |
Nov 27, 2019 | 17.48 | 17.54 | 16.85 | 17.17 | 49,337 | -0.27(-1.57%) |
Nov 26, 2019 | 17.48 | 17.68 | 17.41 | 17.44 | 67,076 | -0.04(-0.25%) |
Nov 25, 2019 | 17.38 | 17.63 | 17.27 | 17.48 | 35,463 | +0.15(+0.86%) |
Nov 22, 2019 | 17.16 | 17.34 | 17.00 | 17.33 | 25,291 | +0.32(+1.87%) |
Nov 21, 2019 | 17.01 | 17.07 | 16.68 | 17.02 | 24,479 | +0.03(+0.16%) |
Nov 20, 2019 | 16.84 | 17.44 | 16.84 | 16.99 | 27,273 | -0.05(-0.31%) |
Nov 19, 2019 | 16.55 | 17.08 | 16.31 | 17.04 | 59,605 | +0.48(+2.93%) |
Nov 18, 2019 | 16.17 | 16.63 | 15.57 | 16.56 | 52,775 | +0.38(+2.34%) |
Nov 15, 2019 | 16.94 | 16.96 | 16.06 | 16.18 | 55,573 | -0.63(-3.78%) |
Nov 14, 2019 | 16.98 | 17.14 | 16.81 | 16.81 | 35,003 | -0.21(-1.24%) |
Nov 13, 2019 | 17.10 | 17.25 | 16.84 | 17.03 | 23,025 | -0.13(-0.77%) |
Nov 12, 2019 | 17.87 | 18.18 | 17.16 | 17.16 | 124,154 | -0.93(-5.17%) |
Nov 11, 2019 | 18.20 | 18.71 | 17.81 | 18.09 | 81,876 | -0.20(-1.11%) |
Nov 08, 2019 | 17.85 | 18.64 | 17.34 | 18.30 | 176,587 | +0.44(+2.47%) |
Nov 07, 2019 | 15.09 | 18.26 | 15.03 | 17.85 | 234,325 | +0.56(+3.21%) |
Nov 06, 2019 | 17.03 | 17.66 | 17.03 | 17.30 | 54,017 | +0.14(+0.82%) |
Nov 05, 2019 | 16.81 | 17.32 | 16.80 | 17.16 | 48,554 | +0.34(+2.05%) |
Nov 04, 2019 | 16.85 | 16.91 | 16.45 | 16.81 | 62,308 | +0.05(+0.32%) |
Nov 01, 2019 | 16.73 | 16.80 | 16.51 | 16.76 | 40,035 | +0.32(+1.93%) |
Oct 31, 2019 | 16.68 | 16.80 | 16.37 | 16.44 | 42,447 | -0.27(-1.63%) |
Oct 30, 2019 | 16.44 | 16.79 | 16.17 | 16.72 | 24,050 | +0.27(+1.66%) |
Oct 29, 2019 | 16.31 | 16.56 | 16.18 | 16.44 | 34,691 | +0.11(+0.70%) |
Oct 28, 2019 | 16.34 | 16.60 | 16.26 | 16.33 | 39,181 | -0.07(-0.43%) |
Oct 25, 2019 | 16.07 | 16.56 | 16.05 | 16.40 | 24,951 | +0.19(+1.14%) |
Oct 24, 2019 | 16.17 | 16.26 | 15.77 | 16.21 | 44,931 | +0.09(+0.55%) |
Oct 23, 2019 | 15.74 | 16.21 | 15.69 | 16.13 | 38,309 | +0.25(+1.55%) |
Oct 22, 2019 | 16.03 | 16.09 | 15.78 | 15.88 | 41,220 | -0.08(-0.50%) |
Oct 21, 2019 | 15.53 | 16.03 | 15.47 | 15.96 | 55,909 | +0.55(+3.55%) |
Oct 18, 2019 | 14.95 | 15.45 | 14.95 | 15.41 | 105,022 | +0.35(+2.34%) |
Oct 17, 2019 | 14.38 | 15.15 | 14.38 | 15.06 | 50,015 | +0.47(+3.20%) |
Oct 16, 2019 | 14.69 | 15.06 | 14.50 | 14.59 | 135,006 | -0.10(-0.66%) |
Oct 15, 2019 | 14.03 | 14.73 | 14.03 | 14.69 | 73,522 | +0.64(+4.58%) |
Oct 14, 2019 | 13.93 | 14.13 | 13.73 | 14.05 | 32,358 | +0.05(+0.38%) |
Oct 11, 2019 | 13.79 | 14.19 | 13.66 | 13.99 | 72,132 | +0.39(+2.85%) |
Oct 10, 2019 | 13.41 | 13.66 | 13.33 | 13.60 | 38,355 | +0.18(+1.31%) |
Oct 09, 2019 | 13.60 | 13.60 | 13.32 | 13.43 | 35,518 | -0.07(-0.52%) |
Oct 08, 2019 | 13.58 | 13.64 | 13.16 | 13.50 | 55,681 | -0.19(-1.35%) |
Oct 07, 2019 | 13.45 | 13.80 | 13.38 | 13.68 | 93,070 | +0.22(+1.64%) |
Oct 04, 2019 | 13.44 | 13.62 | 13.28 | 13.46 | 63,399 | +0.03(+0.20%) |
Oct 03, 2019 | 13.15 | 13.66 | 12.88 | 13.44 | 63,834 | +0.14(+1.06%) |
Oct 02, 2019 | 13.82 | 13.82 | 13.18 | 13.30 | 55,183 | -0.64(-4.62%) |
Oct 01, 2019 | 14.41 | 14.55 | 13.68 | 13.94 | 92,156 | -0.32(-2.23%) |
Sep 30, 2019 | 14.00 | 14.47 | 14.00 | 14.26 | 55,962 | +0.15(+1.06%) |
Sep 27, 2019 | 13.68 | 14.11 | 13.61 | 14.11 | 76,555 | +0.40(+2.89%) |
Sep 26, 2019 | 13.75 | 13.95 | 13.30 | 13.71 | 61,870 | -0.13(-0.96%) |
Sep 25, 2019 | 13.81 | 14.05 | 13.54 | 13.84 | 74,710 | +0.06(+0.45%) |
Sep 24, 2019 | 14.02 | 14.27 | 13.35 | 13.78 | 75,696 | -0.34(-2.37%) |
Sep 23, 2019 | 14.06 | 14.86 | 13.84 | 14.12 | 66,583 | -0.11(-0.74%) |
Sep 20, 2019 | 13.71 | 14.27 | 13.62 | 14.22 | 76,215 | +0.56(+4.13%) |
Sep 19, 2019 | 14.02 | 14.18 | 13.64 | 13.66 | 42,142 | -0.33(-2.33%) |
Sep 18, 2019 | 14.10 | 14.38 | 13.75 | 13.98 | 66,980 | -0.11(-0.75%) |
Sep 17, 2019 | 14.05 | 14.24 | 13.73 | 14.09 | 58,238 | +0.01(+0.06%) |
Sep 16, 2019 | 14.06 | 14.44 | 14.04 | 14.08 | 64,636 | -0.03(-0.19%) |
Sep 13, 2019 | 13.96 | 14.35 | 13.96 | 14.11 | 97,196 | +0.19(+1.33%) |
Sep 12, 2019 | 13.44 | 14.05 | 13.38 | 13.92 | 93,999 | +0.34(+2.53%) |
Sep 11, 2019 | 13.48 | 13.91 | 13.41 | 13.58 | 90,451 | +0.13(+0.98%) |
Sep 10, 2019 | 13.47 | 13.60 | 13.31 | 13.45 | 70,889 | -0.02(-0.13%) |
Sep 09, 2019 | 12.85 | 13.59 | 12.85 | 13.46 | 41,086 | +0.62(+4.80%) |
Sep 06, 2019 | 12.66 | 12.91 | 12.46 | 12.85 | 63,399 | +0.23(+1.82%) |
Sep 05, 2019 | 12.85 | 13.00 | 12.50 | 12.62 | 67,965 | -0.06(-0.49%) |
Sep 04, 2019 | 12.87 | 13.08 | 12.56 | 12.68 | 73,248 | +0.24(+1.91%) |
Sep 03, 2019 | 12.78 | 12.78 | 12.31 | 12.44 | 64,184 | -0.05(-0.42%) |
Aug 30, 2019 | 12.56 | 12.56 | 12.20 | 12.49 | 58,408 | +0.31(+2.53%) |
Aug 29, 2019 | 12.26 | 12.71 | 12.11 | 12.19 | 53,685 | +0.06(+0.51%) |
Aug 28, 2019 | 11.99 | 12.45 | 11.99 | 12.12 | 36,213 | -0.08(-0.65%) |
Aug 27, 2019 | 12.55 | 12.83 | 12.02 | 12.20 | 40,500 | -0.54(-4.26%) |
Aug 26, 2019 | 12.53 | 12.89 | 12.47 | 12.75 | 66,071 | +0.19(+1.54%) |
Aug 23, 2019 | 13.56 | 13.56 | 12.33 | 12.55 | 74,659 | -0.85(-6.34%) |
Aug 22, 2019 | 13.37 | 13.67 | 13.21 | 13.40 | 35,029 | +0.07(+0.53%) |
Aug 21, 2019 | 13.60 | 14.00 | 13.19 | 13.33 | 48,297 | -0.14(-1.04%) |
Aug 20, 2019 | 12.91 | 13.60 | 12.91 | 13.47 | 93,806 | +0.50(+3.85%) |
Aug 19, 2019 | 12.54 | 13.10 | 12.37 | 12.97 | 48,578 | +0.53(+4.30%) |
Aug 16, 2019 | 12.03 | 12.76 | 12.03 | 12.44 | 69,407 | +0.43(+3.57%) |
Aug 15, 2019 | 12.01 | 12.21 | 11.70 | 12.01 | 61,710 | +0.01(+0.07%) |
Aug 14, 2019 | 12.42 | 12.55 | 11.89 | 12.00 | 89,201 | -0.57(-4.53%) |
Aug 13, 2019 | 12.30 | 12.70 | 12.00 | 12.57 | 61,642 | +0.32(+2.57%) |
Aug 12, 2019 | 12.64 | 12.79 | 12.23 | 12.26 | 75,152 | -0.45(-3.52%) |
Aug 09, 2019 | 12.87 | 13.13 | 12.45 | 12.70 | 67,581 | -0.24(-1.83%) |
Aug 08, 2019 | 12.77 | 13.41 | 12.77 | 12.94 | 61,939 | +0.15(+1.16%) |
Aug 07, 2019 | 12.18 | 13.23 | 12.11 | 12.79 | 69,014 | +0.53(+4.29%) |
Aug 06, 2019 | 12.44 | 12.82 | 12.11 | 12.26 | 104,253 | -0.16(-1.27%) |
Aug 05, 2019 | 11.56 | 12.65 | 11.56 | 12.42 | 119,372 | +0.74(+6.30%) |
Aug 02, 2019 | 12.06 | 12.62 | 11.04 | 11.69 | 155,482 | -0.52(-4.24%) |
Aug 01, 2019 | 12.30 | 13.26 | 12.08 | 12.20 | 77,136 | -2.17(-15.11%) |
Jul 31, 2019 | 14.14 | 14.96 | 14.14 | 14.37 | 33,540 | +0.22(+1.55%) |
Jul 30, 2019 | 13.72 | 14.29 | 13.72 | 14.16 | 40,523 | +0.32(+2.34%) |
Jul 29, 2019 | 13.81 | 14.02 | 13.68 | 13.83 | 39,282 | +0.03(+0.19%) |
Jul 26, 2019 | 13.74 | 14.03 | 13.44 | 13.81 | 24,201 | +0.13(+0.96%) |
Jul 25, 2019 | 13.99 | 14.06 | 13.63 | 13.67 | 28,454 | -0.31(-2.19%) |
Jul 24, 2019 | 13.91 | 14.05 | 13.80 | 13.98 | 55,848 | +0.05(+0.38%) |
Jul 23, 2019 | 14.14 | 14.14 | 13.88 | 13.93 | 40,450 | -0.09(-0.63%) |
Jul 22, 2019 | 14.40 | 14.40 | 13.91 | 14.02 | 35,095 | -0.24(-1.66%) |
Jul 19, 2019 | 14.16 | 14.35 | 13.81 | 14.25 | 25,114 | +0.06(+0.43%) |
Jul 18, 2019 | 14.43 | 14.44 | 14.19 | 14.19 | 32,673 | -0.22(-1.52%) |
Jul 17, 2019 | 14.36 | 14.62 | 14.24 | 14.41 | 73,704 | -0.02(-0.12%) |
Jul 16, 2019 | 14.35 | 14.50 | 14.31 | 14.43 | 38,765 | +0.06(+0.43%) |
Jul 15, 2019 | 14.21 | 14.46 | 13.82 | 14.37 | 66,371 | +0.16(+1.11%) |
Jul 12, 2019 | 14.32 | 14.59 | 14.21 | 14.21 | 47,603 | -0.19(-1.34%) |
Jul 11, 2019 | 14.37 | 14.45 | 14.20 | 14.40 | 23,911 | +0.10(+0.67%) |
Jul 10, 2019 | 14.23 | 14.57 | 14.21 | 14.30 | 29,692 | -0.02(-0.12%) |
Jul 09, 2019 | 14.67 | 14.82 | 14.27 | 14.32 | 57,277 | -0.42(-2.85%) |
Jul 08, 2019 | 15.56 | 15.73 | 14.74 | 14.74 | 56,591 | -0.92(-5.87%) |
Jul 05, 2019 | 15.75 | 16.33 | 15.59 | 15.66 | 22,831 | -0.04(-0.28%) |
Jul 03, 2019 | 16.10 | 16.10 | 15.71 | 15.71 | 27,283 | -0.43(-2.66%) |
Jul 02, 2019 | 16.42 | 16.79 | 16.14 | 16.14 | 28,762 | -0.52(-3.10%) |
Jul 01, 2019 | 16.85 | 18.25 | 16.63 | 16.65 | 43,416 | -0.04(-0.21%) |
Jun 28, 2019 | 15.75 | 17.11 | 15.58 | 16.69 | 102,970 | +0.97(+6.19%) |
Jun 27, 2019 | 15.29 | 15.72 | 15.02 | 15.72 | 40,091 | +0.49(+3.22%) |
Jun 26, 2019 | 15.80 | 15.80 | 15.04 | 15.22 | 33,791 | +0.02(+0.12%) |
Jun 25, 2019 | 15.25 | 15.42 | 14.84 | 15.21 | 62,402 | +0.21(+1.40%) |
Jun 24, 2019 | 15.74 | 15.90 | 15.00 | 15.00 | 26,134 | -0.77(-4.89%) |
Jun 21, 2019 | 15.72 | 16.01 | 15.57 | 15.77 | 33,790 | -0.01(-0.06%) |
Jun 20, 2019 | 16.21 | 16.70 | 15.78 | 15.78 | 26,364 | -0.32(-1.96%) |
Jun 19, 2019 | 16.20 | 16.49 | 16.01 | 16.09 | 41,600 | +0.11(+0.71%) |
Jun 18, 2019 | 16.65 | 16.86 | 15.98 | 15.98 | 28,594 | -0.09(-0.55%) |
Jun 17, 2019 | 16.58 | 16.61 | 16.06 | 16.07 | 22,260 | -0.28(-1.71%) |
Jun 14, 2019 | 16.93 | 16.93 | 15.54 | 16.35 | 50,800 | -0.12(-0.74%) |
Jun 13, 2019 | 16.24 | 16.65 | 16.23 | 16.47 | 25,755 | +0.21(+1.29%) |
Jun 12, 2019 | 16.19 | 16.59 | 15.76 | 16.26 | 50,512 | +0.08(+0.49%) |
Jun 11, 2019 | 15.63 | 16.28 | 15.50 | 16.18 | 28,765 | +0.62(+4.00%) |
Jun 10, 2019 | 15.10 | 15.57 | 14.99 | 15.56 | 26,999 | +0.67(+4.47%) |
Jun 07, 2019 | 14.75 | 15.23 | 14.73 | 14.89 | 45,548 | +0.18(+1.19%) |
Jun 06, 2019 | 14.66 | 15.04 | 14.29 | 14.72 | 34,355 | +0.04(+0.24%) |
Jun 05, 2019 | 14.80 | 15.15 | 14.57 | 14.68 | 44,266 | -0.01(-0.06%) |
Jun 04, 2019 | 15.02 | 15.35 | 14.68 | 14.69 | 43,688 | -0.18(-1.24%) |