Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.43 | 14.50 | 12.92 | 13.55 | 635,222 | +0.07(+0.52%) |
Aug 28, 2020 | 13.42 | 13.55 | 13.02 | 13.48 | 39,400 | +0.11(+0.82%) |
Aug 27, 2020 | 14.08 | 14.09 | 13.22 | 13.37 | 64,581 | -0.44(-3.19%) |
Aug 26, 2020 | 14.49 | 14.49 | 13.70 | 13.81 | 118,505 | +0.36(+2.68%) |
Aug 25, 2020 | 13.38 | 13.49 | 13.11 | 13.45 | 50,328 | +0.16(+1.20%) |
Aug 24, 2020 | 13.07 | 13.37 | 12.99 | 13.29 | 57,003 | +0.33(+2.55%) |
Aug 21, 2020 | 13.11 | 13.22 | 12.75 | 12.96 | 66,300 | -0.25(-1.89%) |
Aug 20, 2020 | 13.33 | 13.51 | 13.10 | 13.21 | 47,009 | -0.38(-2.83%) |
Aug 19, 2020 | 13.89 | 13.93 | 13.53 | 13.60 | 66,616 | -0.19(-1.41%) |
Aug 18, 2020 | 14.10 | 14.10 | 13.66 | 13.79 | 78,057 | -0.28(-1.99%) |
Aug 17, 2020 | 14.21 | 14.33 | 13.94 | 14.07 | 107,643 | -0.02(-0.14%) |
Aug 14, 2020 | 14.76 | 14.76 | 13.96 | 14.09 | 144,800 | -0.67(-4.54%) |
Aug 13, 2020 | 13.95 | 15.00 | 13.27 | 14.76 | 262,839 | +0.87(+6.26%) |
Aug 12, 2020 | 12.30 | 15.08 | 12.20 | 13.89 | 696,750 | +2.45(+21.42%) |
Aug 11, 2020 | 11.35 | 11.74 | 11.13 | 11.44 | 94,784 | +0.16(+1.42%) |
Aug 10, 2020 | 11.47 | 11.50 | 11.23 | 11.28 | 45,255 | -0.27(-2.34%) |
Aug 07, 2020 | 11.22 | 11.71 | 11.17 | 11.55 | 78,600 | +0.30(+2.67%) |
Aug 06, 2020 | 11.36 | 11.38 | 10.96 | 11.25 | 50,061 | -0.16(-1.40%) |
Aug 05, 2020 | 11.50 | 11.50 | 11.10 | 11.41 | 71,762 | -0.02(-0.17%) |
Aug 04, 2020 | 11.00 | 11.43 | 11.00 | 11.43 | 45,974 | +0.35(+3.16%) |
Aug 03, 2020 | 10.92 | 11.31 | 10.88 | 11.08 | 60,333 | +0.19(+1.74%) |
Jul 31, 2020 | 10.69 | 10.92 | 10.61 | 10.89 | 65,800 | +0.19(+1.78%) |
Jul 30, 2020 | 10.07 | 10.71 | 10.07 | 10.70 | 45,298 | +0.48(+4.70%) |
Jul 29, 2020 | 10.15 | 10.27 | 10.02 | 10.22 | 55,056 | +0.03(+0.29%) |
Jul 28, 2020 | 10.61 | 10.65 | 10.19 | 10.19 | 83,795 | -0.55(-5.12%) |
Jul 27, 2020 | 10.56 | 10.80 | 10.56 | 10.74 | 75,016 | +0.23(+2.19%) |
Jul 24, 2020 | 10.57 | 10.59 | 10.48 | 10.51 | 50,900 | -0.19(-1.78%) |
Jul 23, 2020 | 10.62 | 10.91 | 10.60 | 10.70 | 40,897 | +0.09(+0.85%) |
Jul 22, 2020 | 10.71 | 10.84 | 10.57 | 10.61 | 53,818 | -0.15(-1.39%) |
Jul 21, 2020 | 10.79 | 10.87 | 10.66 | 10.76 | 46,067 | +0.12(+1.13%) |
Jul 20, 2020 | 10.67 | 10.70 | 10.58 | 10.64 | 39,942 | -0.05(-0.47%) |
Jul 17, 2020 | 10.40 | 10.90 | 10.27 | 10.69 | 62,200 | +0.27(+2.59%) |
Jul 16, 2020 | 10.69 | 10.70 | 10.32 | 10.42 | 80,449 | -0.35(-3.25%) |
Jul 15, 2020 | 10.73 | 10.89 | 10.56 | 10.77 | 87,301 | +0.17(+1.60%) |
Jul 14, 2020 | 10.31 | 10.60 | 10.17 | 10.60 | 73,143 | +0.27(+2.61%) |
Jul 13, 2020 | 10.69 | 10.77 | 10.33 | 10.33 | 96,096 | -0.21(-1.99%) |
Jul 10, 2020 | 10.53 | 10.71 | 10.22 | 10.54 | 46,300 | -0.05(-0.47%) |
Jul 09, 2020 | 10.65 | 10.72 | 10.38 | 10.59 | 49,691 | -0.08(-0.75%) |
Jul 08, 2020 | 10.61 | 10.69 | 10.46 | 10.67 | 90,903 | +0.06(+0.57%) |
Jul 07, 2020 | 10.74 | 10.93 | 10.57 | 10.61 | 93,062 | -0.24(-2.21%) |
Jul 06, 2020 | 10.45 | 10.90 | 10.40 | 10.85 | 77,204 | +0.52(+5.03%) |
Jul 02, 2020 | 10.64 | 10.64 | 10.28 | 10.33 | 58,200 | -0.09(-0.86%) |
Jul 01, 2020 | 10.96 | 10.97 | 10.36 | 10.42 | 77,610 | -0.46(-4.23%) |
Jun 30, 2020 | 10.65 | 10.91 | 10.56 | 10.88 | 90,358 | +0.25(+2.35%) |
Jun 29, 2020 | 10.05 | 10.90 | 10.02 | 10.63 | 121,875 | +0.74(+7.48%) |
Jun 26, 2020 | 10.44 | 10.55 | 9.880 | 9.890 | 354,600 | -0.66(-6.26%) |
Jun 25, 2020 | 10.32 | 10.59 | 10.15 | 10.55 | 85,594 | +0.18(+1.74%) |
Jun 24, 2020 | 10.78 | 10.79 | 10.24 | 10.37 | 93,172 | -0.55(-5.04%) |
Jun 23, 2020 | 11.05 | 11.13 | 10.88 | 10.92 | 67,140 | -0.03(-0.27%) |
Jun 22, 2020 | 10.77 | 11.05 | 10.64 | 10.95 | 124,696 | +0.18(+1.67%) |
Jun 19, 2020 | 11.32 | 11.45 | 10.73 | 10.77 | 199,900 | -0.39(-3.49%) |
Jun 18, 2020 | 11.03 | 11.46 | 11.03 | 11.16 | 133,636 | +0.06(+0.54%) |
Jun 17, 2020 | 11.64 | 11.65 | 11.06 | 11.10 | 100,420 | -0.48(-4.15%) |
Jun 16, 2020 | 11.58 | 11.86 | 11.39 | 11.58 | 115,308 | +0.25(+2.21%) |
Jun 15, 2020 | 10.82 | 11.36 | 10.70 | 11.33 | 132,332 | +0.22(+1.98%) |
Jun 12, 2020 | 11.39 | 11.56 | 10.91 | 11.11 | 103,600 | +0.16(+1.46%) |
Jun 11, 2020 | 11.82 | 11.95 | 10.94 | 10.95 | 96,899 | -1.48(-11.87%) |
Jun 10, 2020 | 12.33 | 12.66 | 11.93 | 12.43 | 122,163 | +0.10(+0.77%) |
Jun 09, 2020 | 12.20 | 12.47 | 11.89 | 12.33 | 82,034 | -0.08(-0.64%) |
Jun 08, 2020 | 12.40 | 12.53 | 12.21 | 12.41 | 79,372 | +0.11(+0.89%) |
Jun 05, 2020 | 11.95 | 12.58 | 11.95 | 12.30 | 164,100 | +0.59(+5.04%) |
Jun 04, 2020 | 11.42 | 11.95 | 11.40 | 11.71 | 109,369 | +0.25(+2.18%) |
Jun 03, 2020 | 10.98 | 11.59 | 10.74 | 11.46 | 124,219 | +0.50(+4.56%) |
Jun 02, 2020 | 10.38 | 10.98 | 10.33 | 10.96 | 97,751 | +0.67(+6.51%) |
Jun 01, 2020 | 10.40 | 10.58 | 10.20 | 10.29 | 108,292 | -0.23(-2.19%) |
May 29, 2020 | 10.59 | 10.73 | 10.08 | 10.52 | 336,000 | -0.09(-0.85%) |
May 28, 2020 | 11.50 | 11.50 | 10.52 | 10.61 | 101,086 | -0.86(-7.50%) |
May 27, 2020 | 11.20 | 11.53 | 10.87 | 11.47 | 127,316 | +0.37(+3.33%) |
May 26, 2020 | 10.56 | 11.17 | 10.56 | 11.10 | 132,540 | +0.68(+6.53%) |
May 22, 2020 | 10.54 | 10.57 | 10.29 | 10.42 | 62,900 | -0.07(-0.67%) |
May 21, 2020 | 10.98 | 10.98 | 10.47 | 10.49 | 92,959 | -0.51(-4.64%) |
May 20, 2020 | 10.56 | 11.08 | 10.44 | 11.00 | 164,702 | +0.64(+6.18%) |
May 19, 2020 | 10.59 | 10.70 | 10.32 | 10.36 | 74,922 | -0.22(-2.08%) |
May 18, 2020 | 9.890 | 10.62 | 9.870 | 10.58 | 138,367 | +0.94(+9.75%) |
May 15, 2020 | 9.370 | 9.740 | 9.200 | 9.640 | 144,100 | +0.08(+0.84%) |
May 14, 2020 | 9.470 | 9.590 | 9.105 | 9.560 | 118,198 | -0.12(-1.29%) |
May 13, 2020 | 11.08 | 11.19 | 9.470 | 9.685 | 145,801 | -1.46(-13.14%) |
May 12, 2020 | 11.62 | 11.70 | 11.12 | 11.15 | 262,877 | -0.42(-3.63%) |
May 11, 2020 | 10.89 | 11.70 | 10.78 | 11.57 | 194,978 | +0.61(+5.57%) |
May 08, 2020 | 11.09 | 11.15 | 10.78 | 10.96 | 103,200 | +0.02(+0.18%) |
May 07, 2020 | 11.00 | 11.15 | 10.72 | 10.94 | 113,101 | +0.04(+0.37%) |
May 06, 2020 | 11.68 | 11.99 | 10.87 | 10.90 | 159,189 | -0.19(-1.71%) |
May 05, 2020 | 11.12 | 11.60 | 11.06 | 11.09 | 104,268 | +0.08(+0.73%) |
May 04, 2020 | 11.09 | 11.32 | 10.76 | 11.01 | 133,869 | -0.22(-1.96%) |
May 01, 2020 | 11.69 | 11.81 | 11.03 | 11.23 | 198,200 | -0.80(-6.65%) |
Apr 30, 2020 | 12.02 | 12.09 | 11.46 | 12.03 | 191,935 | -0.32(-2.59%) |
Apr 29, 2020 | 11.16 | 12.38 | 11.16 | 12.35 | 176,810 | +1.26(+11.36%) |
Apr 28, 2020 | 10.95 | 11.32 | 10.94 | 11.09 | 126,759 | +0.20(+1.84%) |
Apr 27, 2020 | 10.40 | 10.96 | 10.17 | 10.89 | 172,692 | +0.52(+5.01%) |
Apr 24, 2020 | 9.680 | 10.43 | 9.680 | 10.37 | 220,300 | +0.67(+6.91%) |
Apr 23, 2020 | 9.150 | 9.830 | 9.080 | 9.700 | 192,835 | +0.63(+6.95%) |
Apr 22, 2020 | 8.960 | 9.180 | 8.735 | 9.070 | 80,678 | +0.36(+4.13%) |
Apr 21, 2020 | 8.380 | 8.740 | 8.210 | 8.710 | 163,573 | +0.05(+0.58%) |
Apr 20, 2020 | 8.750 | 8.950 | 8.570 | 8.660 | 137,066 | -0.34(-3.78%) |
Apr 17, 2020 | 8.870 | 9.010 | 8.650 | 9.000 | 129,300 | +0.33(+3.81%) |
Apr 16, 2020 | 8.660 | 8.780 | 8.350 | 8.670 | 438,798 | +0.04(+0.46%) |
Apr 15, 2020 | 8.330 | 8.700 | 8.253 | 8.630 | 443,365 | -0.03(-0.35%) |
Apr 14, 2020 | 8.200 | 8.760 | 8.100 | 8.660 | 155,338 | +0.56(+6.91%) |
Apr 13, 2020 | 7.710 | 8.140 | 7.500 | 8.100 | 125,242 | +0.34(+4.38%) |
Apr 09, 2020 | 7.700 | 7.890 | 7.470 | 7.760 | 137,200 | +0.27(+3.60%) |
Apr 08, 2020 | 7.320 | 7.620 | 7.090 | 7.490 | 90,648 | +0.28(+3.88%) |
Apr 07, 2020 | 7.540 | 7.770 | 7.000 | 7.210 | 145,492 | -0.01(-0.14%) |
Apr 06, 2020 | 6.850 | 7.270 | 6.820 | 7.220 | 130,471 | +0.69(+10.57%) |
Apr 03, 2020 | 6.550 | 6.570 | 6.270 | 6.530 | 129,500 | +0.02(+0.31%) |
Apr 02, 2020 | 6.410 | 6.580 | 6.320 | 6.510 | 121,641 | +0.10(+1.56%) |
Apr 01, 2020 | 6.210 | 6.530 | 6.000 | 6.410 | 250,191 | +0.00(+0.00%) |
Mar 31, 2020 | 6.450 | 6.690 | 6.130 | 6.410 | 268,612 | -0.05(-0.77%) |
Mar 30, 2020 | 6.950 | 7.350 | 6.390 | 6.460 | 195,849 | -0.35(-5.14%) |
Mar 27, 2020 | 7.270 | 7.290 | 6.760 | 6.810 | 99,000 | -0.82(-10.75%) |
Mar 26, 2020 | 7.370 | 7.800 | 7.204 | 7.630 | 92,485 | +0.35(+4.81%) |
Mar 25, 2020 | 7.030 | 7.660 | 6.680 | 7.280 | 203,615 | +0.16(+2.25%) |
Mar 24, 2020 | 6.550 | 7.190 | 6.022 | 7.120 | 163,668 | +0.76(+11.95%) |
Mar 23, 2020 | 6.050 | 6.490 | 5.820 | 6.360 | 117,426 | +0.48(+8.16%) |
Mar 20, 2020 | 6.380 | 7.010 | 5.845 | 5.880 | 220,800 | -0.40(-6.37%) |
Mar 19, 2020 | 6.120 | 6.670 | 6.120 | 6.280 | 295,477 | -0.34(-5.14%) |
Mar 18, 2020 | 7.960 | 8.250 | 6.620 | 6.620 | 142,220 | -1.85(-21.84%) |
Mar 17, 2020 | 7.490 | 8.550 | 7.190 | 8.470 | 165,628 | +1.11(+15.08%) |
Mar 16, 2020 | 7.260 | 8.050 | 7.160 | 7.360 | 140,920 | -0.66(-8.23%) |
Mar 13, 2020 | 8.450 | 8.450 | 7.680 | 8.020 | 175,400 | -0.07(-0.80%) |
Mar 12, 2020 | 8.490 | 8.540 | 7.910 | 8.085 | 226,994 | -0.71(-8.12%) |
Mar 11, 2020 | 9.450 | 9.610 | 8.760 | 8.800 | 104,159 | -0.88(-9.09%) |
Mar 10, 2020 | 9.900 | 9.900 | 9.160 | 9.680 | 158,336 | +0.01(+0.10%) |
Mar 09, 2020 | 10.00 | 10.22 | 9.400 | 9.670 | 151,873 | -0.50(-4.92%) |
Mar 06, 2020 | 10.35 | 10.42 | 10.00 | 10.17 | 146,100 | -0.25(-2.40%) |
Mar 05, 2020 | 10.40 | 10.59 | 10.35 | 10.42 | 117,140 | -0.17(-1.61%) |
Mar 04, 2020 | 10.66 | 10.66 | 10.35 | 10.59 | 105,223 | +0.03(+0.28%) |
Mar 03, 2020 | 10.79 | 10.80 | 10.44 | 10.56 | 118,790 | -0.25(-2.31%) |
Mar 02, 2020 | 10.94 | 11.04 | 10.46 | 10.81 | 117,470 | -0.03(-0.28%) |
Feb 28, 2020 | 10.00 | 10.86 | 10.00 | 10.84 | 213,200 | +0.70(+6.90%) |
Feb 27, 2020 | 10.52 | 10.71 | 10.12 | 10.14 | 148,345 | -0.40(-3.80%) |
Feb 26, 2020 | 10.71 | 10.95 | 10.52 | 10.54 | 202,785 | -0.11(-1.03%) |
Feb 25, 2020 | 10.78 | 10.78 | 10.52 | 10.65 | 196,081 | -0.08(-0.75%) |
Feb 24, 2020 | 10.52 | 10.91 | 10.52 | 10.73 | 161,971 | -0.25(-2.28%) |
Feb 21, 2020 | 11.14 | 11.14 | 10.81 | 10.98 | 102,100 | -0.20(-1.79%) |
Feb 20, 2020 | 11.19 | 11.28 | 11.02 | 11.18 | 94,768 | -0.06(-0.53%) |
Feb 19, 2020 | 11.26 | 11.50 | 11.17 | 11.24 | 146,305 | +0.02(+0.18%) |
Feb 18, 2020 | 11.25 | 11.29 | 11.14 | 11.22 | 116,616 | -0.07(-0.62%) |
Feb 14, 2020 | 11.08 | 11.40 | 11.08 | 11.29 | 160,700 | +0.22(+1.99%) |
Feb 13, 2020 | 11.13 | 11.21 | 10.98 | 11.07 | 73,772 | -0.14(-1.25%) |
Feb 12, 2020 | 11.10 | 11.26 | 11.10 | 11.21 | 95,716 | +0.16(+1.45%) |
Feb 11, 2020 | 10.62 | 11.14 | 10.61 | 11.05 | 152,037 | +0.48(+4.54%) |
Feb 10, 2020 | 10.52 | 10.65 | 10.52 | 10.57 | 157,359 | +0.04(+0.38%) |
Feb 07, 2020 | 10.73 | 10.86 | 10.45 | 10.53 | 186,300 | -0.32(-2.95%) |
Feb 06, 2020 | 11.63 | 12.45 | 10.67 | 10.85 | 505,532 | -1.48(-12.00%) |
Feb 05, 2020 | 12.17 | 12.47 | 11.96 | 12.33 | 128,371 | +0.36(+3.01%) |
Feb 04, 2020 | 12.13 | 12.40 | 11.90 | 11.97 | 210,491 | +0.09(+0.76%) |
Feb 03, 2020 | 12.29 | 12.37 | 11.79 | 11.88 | 113,751 | -0.31(-2.54%) |
Jan 31, 2020 | 12.76 | 12.80 | 12.12 | 12.19 | 166,100 | -0.67(-5.21%) |
Jan 30, 2020 | 12.97 | 13.13 | 12.67 | 12.86 | 61,366 | -0.23(-1.76%) |
Jan 29, 2020 | 13.35 | 13.36 | 13.03 | 13.09 | 101,562 | -0.25(-1.87%) |
Jan 28, 2020 | 13.25 | 13.37 | 12.96 | 13.34 | 86,394 | +0.13(+0.98%) |
Jan 27, 2020 | 13.52 | 13.52 | 13.08 | 13.21 | 88,457 | -0.67(-4.83%) |
Jan 24, 2020 | 14.23 | 14.31 | 13.69 | 13.88 | 118,000 | -0.19(-1.35%) |
Jan 23, 2020 | 13.90 | 14.20 | 13.78 | 14.07 | 78,225 | +0.13(+0.93%) |
Jan 22, 2020 | 13.96 | 14.16 | 13.88 | 13.94 | 143,233 | +0.02(+0.14%) |
Jan 21, 2020 | 14.09 | 14.20 | 13.77 | 13.92 | 72,758 | -0.26(-1.83%) |
Jan 17, 2020 | 14.15 | 14.28 | 13.87 | 14.18 | 60,200 | +0.03(+0.21%) |
Jan 16, 2020 | 14.40 | 14.50 | 14.05 | 14.15 | 92,294 | -0.10(-0.70%) |
Jan 15, 2020 | 14.10 | 14.41 | 14.05 | 14.25 | 118,374 | +0.16(+1.14%) |
Jan 14, 2020 | 13.48 | 14.20 | 13.33 | 14.09 | 217,538 | +0.62(+4.60%) |
Jan 13, 2020 | 13.39 | 13.62 | 13.31 | 13.47 | 50,354 | +0.15(+1.09%) |
Jan 10, 2020 | 13.53 | 13.60 | 13.32 | 13.32 | 77,200 | -0.25(-1.81%) |
Jan 09, 2020 | 13.40 | 13.59 | 13.30 | 13.57 | 71,476 | +0.21(+1.53%) |
Jan 08, 2020 | 13.30 | 13.48 | 13.17 | 13.37 | 121,867 | +0.06(+0.49%) |
Jan 07, 2020 | 13.16 | 13.46 | 13.10 | 13.30 | 73,062 | +0.18(+1.37%) |
Jan 06, 2020 | 13.50 | 13.50 | 13.12 | 13.12 | 58,764 | -0.40(-2.96%) |
Jan 03, 2020 | 13.50 | 13.68 | 13.50 | 13.52 | 48,100 | -0.16(-1.17%) |
Jan 02, 2020 | 13.76 | 13.78 | 13.41 | 13.68 | 88,366 | +0.06(+0.44%) |
Dec 31, 2019 | 13.46 | 13.71 | 13.40 | 13.62 | 73,900 | +0.09(+0.67%) |
Dec 30, 2019 | 13.68 | 13.70 | 13.27 | 13.53 | 80,207 | -0.13(-0.95%) |
Dec 27, 2019 | 13.88 | 13.88 | 13.60 | 13.66 | 32,600 | -0.16(-1.16%) |
Dec 26, 2019 | 13.81 | 13.87 | 13.63 | 13.82 | 52,189 | +0.06(+0.44%) |
Dec 24, 2019 | 13.90 | 13.90 | 13.70 | 13.76 | 36,800 | -0.17(-1.22%) |
Dec 23, 2019 | 13.98 | 14.05 | 13.87 | 13.93 | 83,651 | -0.03(-0.21%) |
Dec 20, 2019 | 13.95 | 14.06 | 13.48 | 13.96 | 173,100 | +0.01(+0.07%) |
Dec 19, 2019 | 14.05 | 14.16 | 13.75 | 13.95 | 259,581 | -0.08(-0.57%) |
Dec 18, 2019 | 13.03 | 14.05 | 12.74 | 14.03 | 381,221 | +0.82(+6.21%) |
Dec 17, 2019 | 12.95 | 13.43 | 12.95 | 13.21 | 155,739 | +0.28(+2.17%) |
Dec 16, 2019 | 13.00 | 13.06 | 12.90 | 12.93 | 133,472 | -0.02(-0.15%) |
Dec 13, 2019 | 12.85 | 12.96 | 12.46 | 12.95 | 66,400 | +0.10(+0.78%) |
Dec 12, 2019 | 12.49 | 12.88 | 12.38 | 12.85 | 97,211 | +0.37(+2.92%) |
Dec 11, 2019 | 12.20 | 12.50 | 12.13 | 12.48 | 69,448 | +0.29(+2.34%) |
Dec 10, 2019 | 12.19 | 12.28 | 12.07 | 12.20 | 60,565 | +0.03(+0.25%) |
Dec 09, 2019 | 12.13 | 12.19 | 11.96 | 12.17 | 56,585 | -0.02(-0.16%) |
Dec 06, 2019 | 12.11 | 12.27 | 12.02 | 12.19 | 101,200 | +0.20(+1.67%) |
Dec 05, 2019 | 11.88 | 12.00 | 11.70 | 11.99 | 54,431 | +0.21(+1.78%) |
Dec 04, 2019 | 11.48 | 11.81 | 11.40 | 11.78 | 84,705 | +0.42(+3.70%) |
Dec 03, 2019 | 11.49 | 11.52 | 11.09 | 11.36 | 119,339 | -0.29(-2.45%) |
Dec 02, 2019 | 11.93 | 12.02 | 11.63 | 11.64 | 89,543 | -0.25(-2.06%) |
Nov 29, 2019 | 11.76 | 11.96 | 11.72 | 11.89 | 37,000 | +0.03(+0.25%) |
Nov 27, 2019 | 12.03 | 12.08 | 11.80 | 11.86 | 56,400 | -0.15(-1.25%) |
Nov 26, 2019 | 12.09 | 12.18 | 11.86 | 12.01 | 55,036 | -0.08(-0.66%) |
Nov 25, 2019 | 11.64 | 12.23 | 11.64 | 12.09 | 81,977 | +0.51(+4.40%) |
Nov 22, 2019 | 11.43 | 11.65 | 11.35 | 11.58 | 51,900 | +0.23(+2.03%) |
Nov 21, 2019 | 11.74 | 11.74 | 11.30 | 11.35 | 99,450 | -0.36(-3.07%) |
Nov 20, 2019 | 11.78 | 12.04 | 11.66 | 11.71 | 75,575 | -0.16(-1.39%) |
Nov 19, 2019 | 12.26 | 12.26 | 11.86 | 11.88 | 87,613 | -0.29(-2.42%) |
Nov 18, 2019 | 12.63 | 12.63 | 12.16 | 12.17 | 85,603 | -0.52(-4.10%) |
Nov 15, 2019 | 12.94 | 12.97 | 12.59 | 12.69 | 142,400 | -0.16(-1.25%) |
Nov 14, 2019 | 12.98 | 13.00 | 12.77 | 12.85 | 72,906 | -0.14(-1.08%) |
Nov 13, 2019 | 12.66 | 13.13 | 12.54 | 12.99 | 177,516 | +0.24(+1.88%) |
Nov 12, 2019 | 12.52 | 12.98 | 12.43 | 12.75 | 107,896 | +0.28(+2.25%) |
Nov 11, 2019 | 12.35 | 12.50 | 12.24 | 12.47 | 114,431 | -0.00(-0.04%) |
Nov 08, 2019 | 12.06 | 12.50 | 12.04 | 12.47 | 119,200 | +0.29(+2.34%) |
Nov 07, 2019 | 12.31 | 12.61 | 12.09 | 12.19 | 116,937 | +0.01(+0.08%) |
Nov 06, 2019 | 12.09 | 12.19 | 11.90 | 12.18 | 157,236 | +0.08(+0.66%) |
Nov 05, 2019 | 12.65 | 13.65 | 12.01 | 12.10 | 265,932 | -1.67(-12.13%) |
Nov 04, 2019 | 13.50 | 13.87 | 13.44 | 13.77 | 163,568 | +0.43(+3.22%) |
Nov 01, 2019 | 13.09 | 13.39 | 12.91 | 13.34 | 101,900 | +0.28(+2.14%) |
Oct 31, 2019 | 13.12 | 13.19 | 12.58 | 13.06 | 101,227 | -0.16(-1.21%) |
Oct 30, 2019 | 13.50 | 13.50 | 13.00 | 13.22 | 92,308 | -0.12(-0.90%) |
Oct 29, 2019 | 13.11 | 13.34 | 13.00 | 13.34 | 72,176 | +0.20(+1.52%) |
Oct 28, 2019 | 12.86 | 13.24 | 12.82 | 13.14 | 71,064 | +0.35(+2.74%) |
Oct 25, 2019 | 12.72 | 12.99 | 12.71 | 12.79 | 49,700 | +0.01(+0.08%) |
Oct 24, 2019 | 12.68 | 12.89 | 12.57 | 12.78 | 60,855 | +0.15(+1.19%) |
Oct 23, 2019 | 12.69 | 12.81 | 12.45 | 12.63 | 68,760 | -0.14(-1.10%) |
Oct 22, 2019 | 12.83 | 12.98 | 12.55 | 12.77 | 80,536 | -0.05(-0.39%) |
Oct 21, 2019 | 12.73 | 12.89 | 12.59 | 12.82 | 78,897 | +0.30(+2.40%) |
Oct 18, 2019 | 12.59 | 12.79 | 12.31 | 12.52 | 90,600 | -0.17(-1.34%) |
Oct 17, 2019 | 12.43 | 12.77 | 12.41 | 12.69 | 84,187 | +0.29(+2.34%) |
Oct 16, 2019 | 12.82 | 12.98 | 12.34 | 12.40 | 102,974 | -0.43(-3.35%) |
Oct 15, 2019 | 12.83 | 13.17 | 12.71 | 12.83 | 166,962 | -0.04(-0.27%) |
Oct 14, 2019 | 12.80 | 12.97 | 12.69 | 12.87 | 116,455 | -0.02(-0.12%) |
Oct 11, 2019 | 13.00 | 13.38 | 12.76 | 12.88 | 132,500 | -0.02(-0.16%) |
Oct 10, 2019 | 12.79 | 13.45 | 12.67 | 12.90 | 253,728 | +0.17(+1.34%) |
Oct 09, 2019 | 12.28 | 12.88 | 12.12 | 12.73 | 174,218 | +0.57(+4.64%) |
Oct 08, 2019 | 11.90 | 12.39 | 11.85 | 12.16 | 192,458 | +0.04(+0.37%) |
Oct 07, 2019 | 12.16 | 12.38 | 12.09 | 12.12 | 88,562 | -0.01(-0.08%) |
Oct 04, 2019 | 11.82 | 12.16 | 11.82 | 12.13 | 79,400 | +0.28(+2.36%) |
Oct 03, 2019 | 11.83 | 11.95 | 11.22 | 11.85 | 104,348 | +0.03(+0.25%) |
Oct 02, 2019 | 11.84 | 12.14 | 11.53 | 11.82 | 109,728 | -0.20(-1.66%) |
Oct 01, 2019 | 12.25 | 12.57 | 11.95 | 12.02 | 84,584 | -0.26(-2.12%) |
Sep 30, 2019 | 12.17 | 12.44 | 11.96 | 12.28 | 130,831 | +0.10(+0.82%) |
Sep 27, 2019 | 12.42 | 12.58 | 12.02 | 12.18 | 91,700 | -0.25(-2.01%) |
Sep 26, 2019 | 12.88 | 12.88 | 12.27 | 12.43 | 61,522 | -0.47(-3.64%) |
Sep 25, 2019 | 12.72 | 12.98 | 12.46 | 12.90 | 115,422 | +0.15(+1.18%) |
Sep 24, 2019 | 13.21 | 13.21 | 12.67 | 12.75 | 196,395 | -0.33(-2.52%) |
Sep 23, 2019 | 12.89 | 13.17 | 12.64 | 13.08 | 122,101 | +0.04(+0.31%) |
Sep 20, 2019 | 13.14 | 13.21 | 12.87 | 13.04 | 194,100 | -0.10(-0.76%) |
Sep 19, 2019 | 13.33 | 13.67 | 13.07 | 13.14 | 79,286 | -0.08(-0.61%) |
Sep 18, 2019 | 13.02 | 13.27 | 12.93 | 13.22 | 86,775 | +0.20(+1.54%) |
Sep 17, 2019 | 13.30 | 13.30 | 12.75 | 13.02 | 81,260 | -0.11(-0.84%) |
Sep 16, 2019 | 13.05 | 13.34 | 12.70 | 13.13 | 121,769 | +0.17(+1.31%) |
Sep 13, 2019 | 13.10 | 13.20 | 12.86 | 12.96 | 128,000 | -0.11(-0.84%) |
Sep 12, 2019 | 13.23 | 13.30 | 12.62 | 13.07 | 108,753 | -0.18(-1.36%) |
Sep 11, 2019 | 12.78 | 13.28 | 12.40 | 13.25 | 111,442 | +0.54(+4.25%) |
Sep 10, 2019 | 12.20 | 12.92 | 11.97 | 12.71 | 125,319 | +0.42(+3.42%) |
Sep 09, 2019 | 12.42 | 12.42 | 11.86 | 12.29 | 181,453 | +0.05(+0.41%) |
Sep 06, 2019 | 12.50 | 12.60 | 12.16 | 12.24 | 87,400 | -0.23(-1.84%) |
Sep 05, 2019 | 12.24 | 12.95 | 12.24 | 12.47 | 226,581 | +0.48(+4.00%) |
Sep 04, 2019 | 11.93 | 12.21 | 11.67 | 11.99 | 106,197 | +0.23(+1.96%) |