Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.80 | 10.84 | 10.62 | 10.67 | 265,743 | -0.17(-1.57%) |
Aug 28, 2020 | 10.96 | 10.96 | 10.72 | 10.84 | 130,500 | -0.03(-0.28%) |
Aug 27, 2020 | 10.81 | 11.08 | 10.81 | 10.87 | 137,226 | +0.12(+1.12%) |
Aug 26, 2020 | 11.02 | 11.02 | 10.74 | 10.75 | 126,823 | -0.30(-2.71%) |
Aug 25, 2020 | 11.21 | 11.27 | 11.00 | 11.05 | 82,283 | -0.07(-0.63%) |
Aug 24, 2020 | 11.00 | 11.28 | 10.97 | 11.12 | 213,753 | +0.22(+2.02%) |
Aug 21, 2020 | 10.95 | 10.96 | 10.71 | 10.90 | 240,000 | -0.05(-0.46%) |
Aug 20, 2020 | 11.22 | 11.25 | 10.89 | 10.95 | 171,889 | -0.37(-3.27%) |
Aug 19, 2020 | 11.48 | 11.55 | 11.31 | 11.32 | 182,265 | -0.17(-1.48%) |
Aug 18, 2020 | 11.76 | 11.76 | 11.45 | 11.49 | 139,766 | -0.25(-2.17%) |
Aug 17, 2020 | 11.80 | 11.80 | 11.51 | 11.74 | 119,977 | -0.06(-0.47%) |
Aug 14, 2020 | 11.78 | 11.95 | 11.78 | 11.80 | 92,600 | -0.06(-0.51%) |
Aug 13, 2020 | 11.92 | 11.93 | 11.66 | 11.86 | 146,125 | -0.12(-1.00%) |
Aug 12, 2020 | 12.31 | 12.33 | 11.92 | 11.98 | 141,431 | -0.18(-1.48%) |
Aug 11, 2020 | 12.27 | 12.49 | 12.13 | 12.16 | 168,397 | +0.03(+0.25%) |
Aug 10, 2020 | 12.16 | 12.38 | 12.01 | 12.13 | 143,286 | +0.03(+0.25%) |
Aug 07, 2020 | 11.62 | 12.12 | 11.56 | 12.10 | 146,700 | +0.41(+3.51%) |
Aug 06, 2020 | 11.71 | 11.89 | 11.68 | 11.69 | 110,951 | +0.01(+0.09%) |
Aug 05, 2020 | 11.75 | 11.93 | 11.66 | 11.68 | 162,408 | +0.07(+0.60%) |
Aug 04, 2020 | 11.67 | 11.78 | 11.48 | 11.61 | 250,419 | -0.06(-0.51%) |
Aug 03, 2020 | 12.07 | 12.11 | 11.63 | 11.67 | 173,384 | -0.36(-2.99%) |
Jul 31, 2020 | 12.44 | 12.81 | 12.00 | 12.03 | 169,000 | -0.49(-3.91%) |
Jul 30, 2020 | 12.42 | 12.80 | 12.41 | 12.52 | 213,557 | -0.05(-0.40%) |
Jul 29, 2020 | 12.47 | 12.72 | 12.37 | 12.57 | 94,912 | +0.04(+0.32%) |
Jul 28, 2020 | 12.60 | 12.87 | 12.50 | 12.53 | 115,037 | -0.16(-1.26%) |
Jul 27, 2020 | 12.90 | 13.02 | 12.47 | 12.69 | 121,849 | -0.26(-2.01%) |
Jul 24, 2020 | 13.19 | 13.25 | 12.91 | 12.95 | 74,900 | -0.23(-1.75%) |
Jul 23, 2020 | 13.14 | 13.39 | 13.11 | 13.18 | 83,308 | +0.06(+0.46%) |
Jul 22, 2020 | 13.25 | 13.43 | 13.03 | 13.12 | 191,289 | -0.23(-1.72%) |
Jul 21, 2020 | 13.13 | 13.47 | 13.07 | 13.35 | 117,813 | +0.36(+2.77%) |
Jul 20, 2020 | 13.02 | 13.14 | 12.93 | 12.99 | 112,332 | -0.10(-0.73%) |
Jul 17, 2020 | 13.23 | 13.35 | 13.07 | 13.09 | 111,600 | -0.19(-1.47%) |
Jul 16, 2020 | 13.28 | 13.48 | 13.14 | 13.28 | 99,607 | -0.08(-0.56%) |
Jul 15, 2020 | 13.10 | 13.55 | 13.10 | 13.36 | 196,216 | +0.50(+3.85%) |
Jul 14, 2020 | 12.88 | 13.04 | 12.74 | 12.86 | 85,222 | -0.05(-0.39%) |
Jul 13, 2020 | 12.96 | 13.10 | 12.75 | 12.91 | 138,986 | +0.04(+0.31%) |
Jul 10, 2020 | 12.67 | 12.91 | 12.65 | 12.87 | 151,500 | +0.19(+1.50%) |
Jul 09, 2020 | 13.01 | 13.08 | 12.65 | 12.68 | 154,747 | -0.38(-2.87%) |
Jul 08, 2020 | 13.18 | 13.32 | 12.92 | 13.05 | 224,862 | -0.18(-1.32%) |
Jul 07, 2020 | 13.54 | 13.60 | 13.21 | 13.23 | 131,976 | -0.41(-3.01%) |
Jul 06, 2020 | 13.97 | 14.14 | 13.60 | 13.64 | 166,200 | +0.00(+0.00%) |
Jul 02, 2020 | 13.99 | 14.41 | 13.60 | 13.64 | 124,400 | -0.14(-1.02%) |
Jul 01, 2020 | 13.99 | 14.36 | 13.64 | 13.78 | 145,883 | -0.18(-1.25%) |
Jun 30, 2020 | 13.57 | 14.01 | 13.25 | 13.96 | 197,735 | +0.35(+2.53%) |
Jun 29, 2020 | 13.32 | 13.62 | 12.67 | 13.61 | 193,193 | +0.48(+3.66%) |
Jun 26, 2020 | 13.26 | 13.30 | 12.89 | 13.13 | 809,900 | -0.26(-1.94%) |
Jun 25, 2020 | 13.00 | 13.40 | 13.00 | 13.39 | 170,970 | +0.31(+2.37%) |
Jun 24, 2020 | 13.30 | 13.44 | 12.95 | 13.08 | 210,319 | -0.33(-2.46%) |
Jun 23, 2020 | 13.76 | 13.89 | 13.34 | 13.41 | 234,562 | -0.30(-2.19%) |
Jun 22, 2020 | 13.38 | 13.72 | 13.37 | 13.71 | 209,865 | +0.20(+1.48%) |
Jun 19, 2020 | 13.79 | 13.80 | 13.32 | 13.51 | 357,600 | -0.13(-0.95%) |
Jun 18, 2020 | 13.41 | 13.70 | 13.34 | 13.64 | 214,039 | +0.14(+1.04%) |
Jun 17, 2020 | 14.20 | 14.20 | 13.42 | 13.50 | 214,591 | -0.62(-4.42%) |
Jun 16, 2020 | 14.54 | 14.54 | 13.75 | 14.12 | 166,552 | +0.38(+2.80%) |
Jun 15, 2020 | 13.33 | 13.75 | 13.23 | 13.74 | 165,231 | +0.06(+0.44%) |
Jun 12, 2020 | 13.86 | 14.04 | 13.29 | 13.68 | 212,900 | +0.24(+1.79%) |
Jun 11, 2020 | 13.84 | 13.99 | 13.26 | 13.44 | 244,120 | -0.87(-6.08%) |
Jun 10, 2020 | 14.66 | 14.66 | 14.23 | 14.31 | 160,619 | -0.34(-2.32%) |
Jun 09, 2020 | 14.26 | 14.79 | 14.22 | 14.65 | 150,145 | +0.17(+1.17%) |
Jun 08, 2020 | 14.28 | 14.83 | 14.28 | 14.48 | 291,245 | +0.07(+0.45%) |
Jun 05, 2020 | 14.55 | 14.61 | 14.30 | 14.41 | 308,000 | +0.22(+1.59%) |
Jun 04, 2020 | 14.16 | 14.34 | 14.05 | 14.19 | 119,339 | -0.09(-0.63%) |
Jun 03, 2020 | 14.28 | 14.61 | 14.10 | 14.28 | 151,674 | +0.24(+1.71%) |
Jun 02, 2020 | 13.93 | 14.31 | 13.90 | 14.04 | 109,795 | -0.01(-0.07%) |
Jun 01, 2020 | 14.16 | 14.31 | 14.01 | 14.05 | 171,767 | -0.05(-0.35%) |
May 29, 2020 | 14.33 | 14.37 | 13.86 | 14.10 | 170,200 | -0.40(-2.76%) |
May 28, 2020 | 14.37 | 14.89 | 14.37 | 14.50 | 173,447 | -0.13(-0.92%) |
May 27, 2020 | 14.30 | 14.74 | 14.16 | 14.63 | 200,414 | +0.62(+4.46%) |
May 26, 2020 | 13.87 | 14.22 | 13.76 | 14.01 | 133,643 | +0.58(+4.32%) |
May 22, 2020 | 13.34 | 13.57 | 13.23 | 13.43 | 68,000 | -0.03(-0.22%) |
May 21, 2020 | 13.45 | 13.62 | 13.45 | 13.46 | 101,746 | -0.04(-0.30%) |
May 20, 2020 | 13.19 | 13.66 | 13.16 | 13.50 | 146,107 | +0.53(+4.09%) |
May 19, 2020 | 13.47 | 13.54 | 12.96 | 12.97 | 129,081 | -0.54(-4.00%) |
May 18, 2020 | 13.04 | 13.68 | 13.04 | 13.51 | 206,126 | +0.65(+5.05%) |
May 15, 2020 | 12.91 | 12.97 | 12.67 | 12.86 | 142,000 | -0.04(-0.31%) |
May 14, 2020 | 12.83 | 12.95 | 12.31 | 12.90 | 224,973 | -0.16(-1.23%) |
May 13, 2020 | 13.47 | 13.69 | 12.84 | 13.06 | 215,419 | -0.56(-4.11%) |
May 12, 2020 | 13.89 | 13.99 | 13.56 | 13.62 | 159,815 | -0.19(-1.38%) |
May 11, 2020 | 13.75 | 14.04 | 13.70 | 13.81 | 177,806 | -0.15(-1.07%) |
May 08, 2020 | 13.75 | 14.02 | 13.46 | 13.96 | 150,500 | +0.46(+3.41%) |
May 07, 2020 | 13.30 | 13.71 | 13.28 | 13.50 | 128,939 | +0.14(+1.05%) |
May 06, 2020 | 13.61 | 13.94 | 13.30 | 13.36 | 129,177 | -0.25(-1.84%) |
May 05, 2020 | 13.81 | 14.26 | 13.56 | 13.61 | 224,607 | -0.34(-2.44%) |
May 04, 2020 | 14.10 | 14.10 | 13.62 | 13.95 | 122,742 | +0.04(+0.29%) |
May 01, 2020 | 13.92 | 14.19 | 13.55 | 13.91 | 157,100 | -0.24(-1.73%) |
Apr 30, 2020 | 14.54 | 14.54 | 13.30 | 14.15 | 187,794 | -0.74(-4.94%) |
Apr 29, 2020 | 14.88 | 15.07 | 14.66 | 14.89 | 238,795 | +0.33(+2.27%) |
Apr 28, 2020 | 14.45 | 14.74 | 14.37 | 14.56 | 133,369 | +0.32(+2.25%) |
Apr 27, 2020 | 14.11 | 14.39 | 14.11 | 14.24 | 139,406 | +0.22(+1.57%) |
Apr 24, 2020 | 14.34 | 14.35 | 13.85 | 14.02 | 112,300 | -0.32(-2.23%) |
Apr 23, 2020 | 14.51 | 14.71 | 14.26 | 14.34 | 168,702 | -0.12(-0.83%) |
Apr 22, 2020 | 14.79 | 14.82 | 14.42 | 14.46 | 232,517 | -0.11(-0.75%) |
Apr 21, 2020 | 14.18 | 14.72 | 14.18 | 14.57 | 202,752 | -0.09(-0.61%) |
Apr 20, 2020 | 14.42 | 14.88 | 14.42 | 14.66 | 176,671 | +0.01(+0.07%) |
Apr 17, 2020 | 14.79 | 14.96 | 14.59 | 14.65 | 265,400 | +0.22(+1.52%) |
Apr 16, 2020 | 14.30 | 14.56 | 14.11 | 14.43 | 246,414 | +0.14(+0.98%) |
Apr 15, 2020 | 14.35 | 14.91 | 14.24 | 14.29 | 230,955 | -0.54(-3.64%) |
Apr 14, 2020 | 15.05 | 15.09 | 14.66 | 14.83 | 194,436 | +0.06(+0.41%) |
Apr 13, 2020 | 14.93 | 15.04 | 14.63 | 14.77 | 203,057 | -0.30(-1.99%) |
Apr 09, 2020 | 14.90 | 15.09 | 14.66 | 15.07 | 312,400 | +0.42(+2.87%) |
Apr 08, 2020 | 14.44 | 14.84 | 14.44 | 14.65 | 253,701 | +0.36(+2.52%) |
Apr 07, 2020 | 14.50 | 14.68 | 14.27 | 14.29 | 245,538 | +0.04(+0.28%) |
Apr 06, 2020 | 14.25 | 14.45 | 14.09 | 14.25 | 353,113 | +0.42(+3.04%) |
Apr 03, 2020 | 14.00 | 14.23 | 13.61 | 13.83 | 317,800 | -0.36(-2.54%) |
Apr 02, 2020 | 13.82 | 14.31 | 13.75 | 14.19 | 355,322 | +0.33(+2.38%) |
Apr 01, 2020 | 13.92 | 14.60 | 13.78 | 13.86 | 285,512 | -0.54(-3.75%) |
Mar 31, 2020 | 14.70 | 14.81 | 14.25 | 14.40 | 336,253 | -0.37(-2.51%) |
Mar 30, 2020 | 14.13 | 14.77 | 13.72 | 14.77 | 278,850 | +0.87(+6.26%) |
Mar 27, 2020 | 14.58 | 14.98 | 13.79 | 13.90 | 293,200 | -1.13(-7.52%) |
Mar 26, 2020 | 14.34 | 15.11 | 14.34 | 15.03 | 283,342 | +0.73(+5.10%) |
Mar 25, 2020 | 14.08 | 14.59 | 13.64 | 14.30 | 322,740 | +0.17(+1.20%) |
Mar 24, 2020 | 13.87 | 14.18 | 13.55 | 14.13 | 397,180 | +0.61(+4.51%) |
Mar 23, 2020 | 13.26 | 13.53 | 12.81 | 13.52 | 513,924 | +0.19(+1.43%) |
Mar 20, 2020 | 13.50 | 13.78 | 13.09 | 13.33 | 519,500 | -0.11(-0.82%) |
Mar 19, 2020 | 12.41 | 13.76 | 12.00 | 13.44 | 486,130 | +0.90(+7.18%) |
Mar 18, 2020 | 12.69 | 13.30 | 12.08 | 12.54 | 411,572 | -0.83(-6.21%) |
Mar 17, 2020 | 12.55 | 13.41 | 12.55 | 13.37 | 496,962 | +1.01(+8.17%) |
Mar 16, 2020 | 12.52 | 13.05 | 12.18 | 12.36 | 427,637 | -1.18(-8.71%) |
Mar 13, 2020 | 13.42 | 13.72 | 13.06 | 13.54 | 397,800 | +0.55(+4.23%) |
Mar 12, 2020 | 13.44 | 14.09 | 12.88 | 12.99 | 430,867 | -1.26(-8.84%) |
Mar 11, 2020 | 14.70 | 14.81 | 14.14 | 14.25 | 274,830 | -0.75(-5.00%) |
Mar 10, 2020 | 14.74 | 15.23 | 14.28 | 15.00 | 327,949 | +0.58(+4.02%) |
Mar 09, 2020 | 15.08 | 15.25 | 14.38 | 14.42 | 353,491 | -1.26(-8.04%) |
Mar 06, 2020 | 15.53 | 15.77 | 15.28 | 15.68 | 264,400 | -0.35(-2.18%) |
Mar 05, 2020 | 16.15 | 16.28 | 15.92 | 16.03 | 251,093 | -0.42(-2.55%) |
Mar 04, 2020 | 16.12 | 16.48 | 15.99 | 16.45 | 195,501 | +0.41(+2.56%) |
Mar 03, 2020 | 16.26 | 16.57 | 15.91 | 16.04 | 205,561 | -0.20(-1.23%) |
Mar 02, 2020 | 15.36 | 16.25 | 15.32 | 16.24 | 291,934 | +0.72(+4.64%) |
Feb 28, 2020 | 15.67 | 15.78 | 15.23 | 15.52 | 359,600 | -0.50(-3.12%) |
Feb 27, 2020 | 16.48 | 16.71 | 16.00 | 16.02 | 196,263 | -0.63(-3.78%) |
Feb 26, 2020 | 16.63 | 16.88 | 16.54 | 16.65 | 132,587 | +0.05(+0.30%) |
Feb 25, 2020 | 16.92 | 16.99 | 16.60 | 16.60 | 141,246 | -0.31(-1.83%) |
Feb 24, 2020 | 16.95 | 17.09 | 15.52 | 16.91 | 126,758 | -0.30(-1.74%) |
Feb 21, 2020 | 17.25 | 17.26 | 17.12 | 17.21 | 113,000 | -0.03(-0.17%) |
Feb 20, 2020 | 17.06 | 17.25 | 17.06 | 17.24 | 110,138 | +0.15(+0.88%) |
Feb 19, 2020 | 17.17 | 17.26 | 16.98 | 17.09 | 102,944 | -0.06(-0.35%) |
Feb 18, 2020 | 17.09 | 17.18 | 16.28 | 17.15 | 114,321 | +0.00(+0.00%) |
Feb 14, 2020 | 17.30 | 17.30 | 16.60 | 17.15 | 121,700 | -0.15(-0.87%) |
Feb 13, 2020 | 17.26 | 17.32 | 17.20 | 17.30 | 123,996 | +0.00(+0.00%) |
Feb 12, 2020 | 17.34 | 17.34 | 17.10 | 17.30 | 112,512 | +0.00(+0.00%) |
Feb 11, 2020 | 17.25 | 17.30 | 17.20 | 17.30 | 101,103 | +0.07(+0.41%) |
Feb 10, 2020 | 17.26 | 17.30 | 16.62 | 17.23 | 108,920 | -0.06(-0.35%) |
Feb 07, 2020 | 17.24 | 17.31 | 17.24 | 17.29 | 133,300 | +0.03(+0.17%) |
Feb 06, 2020 | 17.10 | 17.34 | 17.08 | 17.26 | 210,796 | +0.07(+0.41%) |
Feb 05, 2020 | 17.05 | 17.19 | 17.00 | 17.19 | 328,168 | +0.21(+1.24%) |
Feb 04, 2020 | 17.00 | 17.07 | 16.96 | 16.98 | 220,911 | +0.00(+0.00%) |
Feb 03, 2020 | 16.87 | 17.02 | 16.82 | 16.98 | 222,793 | +0.21(+1.25%) |
Jan 31, 2020 | 17.00 | 17.17 | 16.51 | 16.77 | 239,200 | -0.15(-0.89%) |
Jan 30, 2020 | 16.73 | 16.98 | 16.73 | 16.92 | 142,604 | +0.14(+0.83%) |
Jan 29, 2020 | 16.82 | 16.92 | 16.75 | 16.78 | 134,175 | -0.04(-0.24%) |
Jan 28, 2020 | 16.84 | 16.95 | 16.74 | 16.82 | 114,099 | +0.03(+0.18%) |
Jan 27, 2020 | 16.68 | 16.90 | 16.68 | 16.79 | 119,401 | -0.06(-0.36%) |
Jan 24, 2020 | 16.90 | 16.96 | 16.79 | 16.85 | 115,100 | -0.03(-0.18%) |
Jan 23, 2020 | 16.83 | 16.98 | 16.79 | 16.88 | 129,618 | +0.00(+0.00%) |
Jan 22, 2020 | 16.82 | 16.88 | 16.79 | 16.88 | 122,729 | +0.09(+0.54%) |
Jan 21, 2020 | 16.78 | 16.98 | 16.77 | 16.79 | 92,959 | -0.09(-0.53%) |
Jan 17, 2020 | 17.00 | 17.00 | 16.85 | 16.88 | 180,400 | -0.04(-0.24%) |
Jan 16, 2020 | 16.92 | 17.00 | 16.88 | 16.92 | 202,998 | +0.09(+0.53%) |
Jan 15, 2020 | 16.84 | 16.95 | 16.77 | 16.83 | 175,265 | -0.03(-0.18%) |
Jan 14, 2020 | 16.79 | 16.96 | 16.73 | 16.86 | 162,047 | +0.03(+0.18%) |
Jan 13, 2020 | 16.82 | 16.87 | 16.53 | 16.83 | 109,446 | +0.02(+0.12%) |
Jan 10, 2020 | 16.83 | 16.92 | 16.70 | 16.81 | 177,600 | -0.02(-0.09%) |
Jan 09, 2020 | 16.87 | 16.99 | 16.80 | 16.82 | 130,624 | +0.04(+0.27%) |
Jan 08, 2020 | 16.69 | 16.87 | 16.69 | 16.78 | 176,843 | +0.07(+0.42%) |
Jan 07, 2020 | 16.78 | 16.80 | 16.69 | 16.71 | 148,330 | -0.16(-0.95%) |
Jan 06, 2020 | 16.86 | 16.93 | 16.74 | 16.87 | 169,903 | -0.08(-0.47%) |
Jan 03, 2020 | 16.77 | 17.00 | 16.56 | 16.95 | 180,700 | +0.01(+0.06%) |
Jan 02, 2020 | 17.01 | 17.01 | 16.75 | 16.94 | 153,802 | +0.00(+0.00%) |
Dec 31, 2019 | 17.10 | 17.12 | 16.92 | 16.94 | 187,600 | -0.15(-0.91%) |
Dec 30, 2019 | 17.18 | 17.20 | 17.03 | 17.09 | 177,737 | -0.11(-0.61%) |
Dec 27, 2019 | 17.16 | 17.20 | 17.10 | 17.20 | 87,000 | +0.04(+0.23%) |
Dec 26, 2019 | 17.12 | 17.19 | 17.05 | 17.16 | 76,947 | +0.01(+0.06%) |
Dec 24, 2019 | 17.11 | 17.16 | 17.00 | 17.15 | 87,300 | +0.04(+0.26%) |
Dec 23, 2019 | 17.03 | 17.20 | 16.82 | 17.11 | 211,737 | +0.07(+0.44%) |
Dec 20, 2019 | 17.05 | 17.09 | 16.98 | 17.03 | 548,500 | -0.02(-0.12%) |
Dec 19, 2019 | 17.07 | 17.08 | 16.85 | 17.05 | 242,165 | +0.00(+0.00%) |
Dec 18, 2019 | 17.01 | 17.05 | 16.89 | 17.05 | 214,499 | +0.05(+0.32%) |
Dec 17, 2019 | 17.00 | 17.09 | 16.90 | 17.00 | 253,619 | -0.00(-0.03%) |
Dec 16, 2019 | 16.94 | 17.01 | 16.88 | 17.00 | 288,042 | +0.13(+0.77%) |
Dec 13, 2019 | 16.83 | 16.97 | 16.79 | 16.87 | 147,100 | -0.04(-0.24%) |
Dec 12, 2019 | 16.75 | 16.96 | 16.55 | 16.91 | 220,482 | +0.16(+0.96%) |
Dec 11, 2019 | 16.54 | 16.78 | 16.51 | 16.75 | 137,947 | +0.17(+1.03%) |
Dec 10, 2019 | 16.48 | 16.59 | 16.42 | 16.58 | 131,693 | +0.12(+0.73%) |
Dec 09, 2019 | 16.44 | 16.55 | 16.35 | 16.46 | 131,225 | -0.06(-0.36%) |
Dec 06, 2019 | 16.59 | 16.68 | 16.44 | 16.52 | 171,500 | +0.19(+1.16%) |
Dec 05, 2019 | 16.60 | 16.60 | 16.32 | 16.33 | 117,718 | -0.24(-1.45%) |
Dec 04, 2019 | 16.56 | 16.76 | 16.52 | 16.57 | 132,367 | +0.03(+0.18%) |
Dec 03, 2019 | 16.33 | 16.59 | 16.23 | 16.54 | 206,881 | +0.20(+1.22%) |
Dec 02, 2019 | 16.70 | 16.79 | 16.29 | 16.34 | 183,329 | -0.32(-1.92%) |
Nov 29, 2019 | 16.75 | 16.86 | 16.61 | 16.66 | 95,500 | -0.14(-0.83%) |
Nov 27, 2019 | 16.60 | 16.85 | 16.52 | 16.80 | 149,800 | +0.14(+0.84%) |
Nov 26, 2019 | 16.50 | 16.75 | 16.50 | 16.66 | 250,941 | -0.13(-0.77%) |
Nov 25, 2019 | 16.30 | 16.90 | 16.16 | 16.79 | 456,247 | +0.51(+3.13%) |
Nov 22, 2019 | 16.27 | 16.37 | 16.15 | 16.28 | 49,700 | +0.02(+0.12%) |
Nov 21, 2019 | 16.41 | 16.56 | 16.22 | 16.26 | 78,561 | -0.13(-0.79%) |
Nov 20, 2019 | 16.53 | 16.58 | 16.30 | 16.39 | 167,447 | -0.17(-1.03%) |
Nov 19, 2019 | 16.44 | 16.62 | 16.41 | 16.56 | 146,253 | +0.14(+0.85%) |
Nov 18, 2019 | 16.39 | 16.47 | 14.36 | 16.42 | 85,960 | +0.05(+0.31%) |
Nov 15, 2019 | 16.56 | 16.57 | 16.32 | 16.37 | 91,600 | -0.13(-0.79%) |
Nov 14, 2019 | 16.52 | 16.63 | 16.43 | 16.50 | 83,159 | -0.04(-0.24%) |
Nov 13, 2019 | 16.53 | 16.65 | 16.48 | 16.54 | 85,290 | -0.06(-0.36%) |
Nov 12, 2019 | 16.56 | 16.67 | 16.41 | 16.60 | 54,336 | +0.04(+0.24%) |
Nov 11, 2019 | 16.51 | 16.64 | 16.51 | 16.56 | 63,123 | +0.01(+0.06%) |
Nov 08, 2019 | 16.58 | 16.71 | 16.35 | 16.55 | 80,200 | -0.03(-0.18%) |
Nov 07, 2019 | 16.65 | 16.71 | 16.53 | 16.58 | 82,082 | +0.02(+0.12%) |
Nov 06, 2019 | 16.58 | 16.66 | 16.43 | 16.56 | 115,443 | -0.03(-0.18%) |
Nov 05, 2019 | 16.68 | 16.79 | 16.55 | 16.59 | 107,726 | -0.04(-0.24%) |
Nov 04, 2019 | 16.73 | 16.74 | 16.56 | 16.63 | 112,349 | -0.01(-0.06%) |
Nov 01, 2019 | 16.51 | 16.73 | 16.47 | 16.64 | 147,200 | +0.15(+0.91%) |
Oct 31, 2019 | 16.77 | 16.77 | 16.36 | 16.49 | 199,369 | -0.29(-1.73%) |
Oct 30, 2019 | 16.84 | 16.90 | 16.70 | 16.78 | 117,202 | -0.08(-0.47%) |
Oct 29, 2019 | 16.85 | 16.95 | 16.72 | 16.86 | 153,920 | -0.08(-0.47%) |
Oct 28, 2019 | 16.98 | 17.10 | 16.89 | 16.94 | 309,150 | +0.02(+0.12%) |
Oct 25, 2019 | 16.50 | 16.98 | 16.35 | 16.92 | 751,400 | +0.62(+3.80%) |
Oct 24, 2019 | 16.44 | 16.44 | 16.22 | 16.30 | 167,417 | -0.10(-0.61%) |
Oct 23, 2019 | 16.47 | 16.48 | 16.17 | 16.40 | 237,283 | -0.04(-0.24%) |
Oct 22, 2019 | 16.42 | 16.50 | 16.32 | 16.44 | 236,479 | +0.05(+0.31%) |
Oct 21, 2019 | 16.12 | 16.49 | 16.12 | 16.39 | 326,310 | +0.30(+1.86%) |
Oct 18, 2019 | 15.95 | 16.15 | 15.84 | 16.09 | 531,800 | +0.10(+0.63%) |
Oct 17, 2019 | 15.92 | 16.00 | 15.86 | 15.99 | 232,174 | +0.08(+0.50%) |
Oct 16, 2019 | 15.95 | 15.98 | 15.80 | 15.91 | 97,160 | -0.01(-0.06%) |
Oct 15, 2019 | 15.95 | 15.97 | 15.87 | 15.92 | 109,297 | +0.04(+0.25%) |
Oct 14, 2019 | 15.83 | 15.93 | 15.80 | 15.88 | 116,651 | +0.02(+0.09%) |
Oct 11, 2019 | 15.85 | 15.95 | 15.85 | 15.87 | 170,500 | +0.02(+0.09%) |
Oct 10, 2019 | 15.83 | 15.96 | 15.72 | 15.85 | 149,301 | -0.02(-0.13%) |
Oct 09, 2019 | 15.90 | 15.97 | 15.84 | 15.87 | 120,958 | +0.01(+0.06%) |
Oct 08, 2019 | 15.78 | 15.93 | 15.78 | 15.86 | 146,348 | -0.07(-0.44%) |
Oct 07, 2019 | 15.79 | 15.95 | 15.69 | 15.93 | 481,343 | +0.06(+0.38%) |
Oct 04, 2019 | 15.75 | 15.88 | 15.70 | 15.87 | 179,000 | +0.14(+0.92%) |
Oct 03, 2019 | 15.76 | 15.85 | 15.58 | 15.72 | 211,006 | -0.04(-0.22%) |
Oct 02, 2019 | 15.79 | 15.82 | 15.60 | 15.76 | 207,375 | -0.05(-0.32%) |
Oct 01, 2019 | 15.83 | 15.88 | 15.73 | 15.81 | 182,515 | +0.02(+0.13%) |
Sep 30, 2019 | 15.79 | 15.85 | 15.75 | 15.79 | 191,538 | +0.03(+0.19%) |
Sep 27, 2019 | 15.84 | 15.89 | 15.72 | 15.76 | 168,100 | -0.01(-0.06%) |
Sep 26, 2019 | 15.85 | 15.90 | 15.75 | 15.77 | 161,804 | -0.05(-0.32%) |
Sep 25, 2019 | 15.69 | 15.86 | 15.62 | 15.82 | 201,000 | +0.17(+1.09%) |
Sep 24, 2019 | 15.82 | 15.84 | 15.64 | 15.65 | 214,489 | -0.12(-0.76%) |
Sep 23, 2019 | 15.70 | 15.84 | 15.70 | 15.77 | 122,869 | -0.02(-0.13%) |
Sep 20, 2019 | 15.75 | 15.86 | 15.72 | 15.79 | 374,800 | +0.02(+0.13%) |
Sep 19, 2019 | 15.85 | 15.95 | 15.75 | 15.77 | 237,548 | -0.02(-0.13%) |
Sep 18, 2019 | 15.84 | 15.86 | 15.66 | 15.79 | 314,409 | -0.02(-0.13%) |
Sep 17, 2019 | 15.79 | 15.85 | 15.73 | 15.81 | 168,645 | +0.01(+0.06%) |
Sep 16, 2019 | 15.71 | 15.86 | 15.69 | 15.80 | 228,214 | +0.04(+0.25%) |
Sep 13, 2019 | 15.70 | 15.85 | 15.70 | 15.76 | 215,500 | +0.07(+0.45%) |
Sep 12, 2019 | 15.66 | 15.79 | 15.55 | 15.69 | 294,797 | +0.07(+0.45%) |
Sep 11, 2019 | 15.54 | 15.73 | 14.80 | 15.62 | 452,110 | +0.13(+0.84%) |
Sep 10, 2019 | 15.47 | 15.55 | 15.37 | 15.49 | 302,175 | +0.04(+0.26%) |
Sep 09, 2019 | 15.28 | 15.48 | 15.20 | 15.45 | 367,574 | +0.24(+1.58%) |
Sep 06, 2019 | 15.37 | 15.39 | 15.14 | 15.21 | 166,700 | -0.08(-0.52%) |
Sep 05, 2019 | 15.36 | 15.45 | 15.23 | 15.29 | 276,435 | +0.09(+0.59%) |
Sep 04, 2019 | 15.14 | 15.25 | 15.05 | 15.20 | 249,478 | +0.15(+1.00%) |