Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.248 | 7.345 | 6.813 | 6.958 | 710,511 | -0.39(-5.27%) |
May 28, 2020 | 7.668 | 7.668 | 7.200 | 7.345 | 769,765 | -0.12(-1.62%) |
May 27, 2020 | 7.143 | 7.466 | 7.055 | 7.466 | 800,779 | +0.53(+7.68%) |
May 26, 2020 | 6.611 | 7.014 | 6.518 | 6.934 | 888,609 | +0.73(+11.70%) |
May 22, 2020 | 6.385 | 6.465 | 6.078 | 6.207 | 261,284 | -0.18(-2.78%) |
May 21, 2020 | 6.409 | 6.627 | 6.369 | 6.385 | 449,624 | -0.02(-0.38%) |
May 20, 2020 | 6.239 | 6.570 | 6.159 | 6.409 | 684,714 | +0.31(+5.17%) |
May 19, 2020 | 6.256 | 6.304 | 6.005 | 6.094 | 550,090 | -0.15(-2.45%) |
May 18, 2020 | 5.957 | 6.401 | 5.852 | 6.247 | 1,097,805 | +0.54(+9.48%) |
May 15, 2020 | 5.965 | 5.965 | 5.416 | 5.707 | 2,576,672 | -0.20(-3.42%) |
May 14, 2020 | 5.642 | 5.933 | 5.214 | 5.908 | 767,754 | +0.12(+2.09%) |
May 13, 2020 | 6.288 | 6.320 | 5.166 | 5.787 | 977,165 | -0.66(-10.26%) |
May 12, 2020 | 6.877 | 6.877 | 6.304 | 6.449 | 708,726 | -0.46(-6.66%) |
May 11, 2020 | 7.184 | 7.224 | 6.708 | 6.909 | 585,780 | -0.27(-3.82%) |
May 08, 2020 | 6.869 | 7.232 | 6.869 | 7.184 | 536,197 | +0.47(+6.97%) |
May 07, 2020 | 6.845 | 6.942 | 6.611 | 6.716 | 490,333 | +0.01(+0.12%) |
May 06, 2020 | 7.160 | 7.361 | 6.659 | 6.708 | 392,974 | -0.47(-6.52%) |
May 05, 2020 | 7.369 | 7.474 | 7.111 | 7.176 | 1,132,111 | -0.04(-0.56%) |
May 04, 2020 | 7.410 | 7.490 | 7.038 | 7.216 | 522,275 | -0.34(-4.49%) |
May 01, 2020 | 7.466 | 7.781 | 7.273 | 7.555 | 531,489 | -0.20(-2.60%) |
Apr 30, 2020 | 7.361 | 8.023 | 7.030 | 7.757 | 1,017,681 | -0.23(-2.83%) |
Apr 29, 2020 | 8.265 | 8.351 | 7.882 | 7.983 | 772,971 | +0.04(+0.51%) |
Apr 28, 2020 | 7.684 | 8.253 | 7.628 | 7.943 | 721,049 | +0.58(+7.89%) |
Apr 27, 2020 | 6.716 | 7.418 | 6.716 | 7.361 | 429,926 | +0.32(+4.59%) |
Apr 24, 2020 | 7.071 | 7.127 | 6.942 | 7.038 | 431,510 | +0.02(+0.35%) |
Apr 23, 2020 | 6.651 | 7.038 | 6.522 | 7.014 | 685,378 | +0.45(+6.89%) |
Apr 22, 2020 | 6.885 | 6.958 | 6.538 | 6.562 | 458,882 | -0.18(-2.63%) |
Apr 21, 2020 | 6.627 | 6.942 | 6.546 | 6.740 | 519,343 | -0.16(-2.34%) |
Apr 20, 2020 | 6.909 | 7.184 | 6.595 | 6.901 | 504,375 | -0.31(-4.36%) |
Apr 17, 2020 | 6.909 | 7.297 | 6.845 | 7.216 | 718,068 | +0.54(+8.10%) |
Apr 16, 2020 | 7.047 | 7.047 | 6.465 | 6.675 | 1,065,413 | -0.36(-5.05%) |
Apr 15, 2020 | 6.990 | 7.337 | 6.938 | 7.030 | 771,358 | -0.27(-3.65%) |
Apr 14, 2020 | 8.160 | 8.177 | 6.861 | 7.297 | 977,602 | -0.49(-6.32%) |
Apr 13, 2020 | 8.717 | 8.875 | 7.668 | 7.789 | 1,343,566 | -1.50(-16.16%) |
Apr 09, 2020 | 8.677 | 9.403 | 8.572 | 9.290 | 531,365 | +0.72(+8.38%) |
Apr 08, 2020 | 8.378 | 8.677 | 8.136 | 8.572 | 507,399 | +0.23(+2.81%) |
Apr 07, 2020 | 8.508 | 8.782 | 8.120 | 8.338 | 755,526 | +0.21(+2.58%) |
Apr 06, 2020 | 7.587 | 8.136 | 7.539 | 8.128 | 668,440 | +0.68(+9.10%) |
Apr 03, 2020 | 7.757 | 8.015 | 7.200 | 7.450 | 557,630 | -0.45(-5.72%) |
Apr 02, 2020 | 7.757 | 8.277 | 7.474 | 7.902 | 501,275 | +0.10(+1.24%) |
Apr 01, 2020 | 8.273 | 8.298 | 7.523 | 7.805 | 1,058,311 | -0.83(-9.63%) |
Mar 31, 2020 | 8.152 | 8.750 | 8.039 | 8.637 | 947,941 | +0.40(+4.90%) |
Mar 30, 2020 | 8.064 | 8.241 | 7.563 | 8.233 | 988,075 | +0.17(+2.10%) |
Mar 27, 2020 | 7.862 | 8.475 | 7.620 | 8.064 | 475,739 | -0.08(-0.99%) |
Mar 26, 2020 | 7.055 | 8.467 | 7.038 | 8.144 | 737,671 | +1.17(+16.78%) |
Mar 25, 2020 | 6.861 | 7.176 | 6.691 | 6.974 | 745,277 | +0.00(+0.00%) |
Mar 24, 2020 | 7.216 | 7.426 | 6.465 | 6.974 | 642,006 | +0.11(+1.65%) |
Mar 23, 2020 | 6.436 | 7.058 | 5.917 | 6.861 | 863,491 | +0.41(+6.34%) |
Mar 20, 2020 | 7.231 | 7.624 | 6.302 | 6.452 | 1,001,778 | -0.73(-10.19%) |
Mar 19, 2020 | 6.759 | 7.388 | 6.538 | 7.183 | 749,994 | +0.49(+7.29%) |
Mar 18, 2020 | 6.790 | 7.160 | 6.515 | 6.696 | 671,685 | -0.54(-7.50%) |
Mar 17, 2020 | 6.837 | 7.455 | 6.507 | 7.239 | 1,044,992 | +0.73(+11.25%) |
Mar 16, 2020 | 8.938 | 9.221 | 6.247 | 6.507 | 902,273 | -3.54(-35.24%) |
Mar 13, 2020 | 9.630 | 10.06 | 8.970 | 10.05 | 690,009 | +0.83(+9.05%) |
Mar 12, 2020 | 10.42 | 10.42 | 9.135 | 9.213 | 1,174,180 | -1.73(-15.82%) |
Mar 11, 2020 | 11.83 | 11.83 | 10.89 | 10.94 | 804,889 | -1.15(-9.50%) |
Mar 10, 2020 | 12.31 | 12.36 | 11.30 | 12.09 | 862,505 | +0.00(+0.00%) |
Mar 09, 2020 | 13.25 | 13.38 | 12.07 | 12.09 | 401,622 | -1.96(-13.94%) |
Mar 06, 2020 | 13.77 | 14.07 | 13.58 | 14.05 | 502,414 | +0.05(+0.34%) |
Mar 05, 2020 | 13.84 | 14.10 | 13.82 | 14.01 | 521,299 | -0.09(-0.61%) |
Mar 04, 2020 | 13.71 | 14.14 | 13.71 | 14.09 | 300,243 | +0.54(+3.95%) |
Mar 03, 2020 | 13.67 | 14.03 | 13.47 | 13.56 | 465,791 | -0.06(-0.40%) |
Mar 02, 2020 | 13.24 | 13.69 | 13.16 | 13.61 | 748,721 | +0.42(+3.22%) |
Feb 28, 2020 | 13.41 | 13.53 | 12.95 | 13.19 | 977,629 | -0.48(-3.51%) |
Feb 27, 2020 | 14.06 | 14.26 | 13.66 | 13.67 | 426,569 | -0.60(-4.19%) |
Feb 26, 2020 | 14.25 | 14.51 | 14.23 | 14.26 | 315,577 | +0.04(+0.28%) |
Feb 25, 2020 | 14.54 | 14.55 | 14.10 | 14.23 | 525,774 | -0.30(-2.06%) |
Feb 24, 2020 | 14.66 | 14.70 | 14.50 | 14.52 | 445,735 | -0.30(-2.02%) |
Feb 21, 2020 | 14.66 | 14.85 | 14.64 | 14.82 | 441,153 | +0.18(+1.24%) |
Feb 20, 2020 | 14.23 | 14.64 | 14.23 | 14.64 | 304,599 | +0.39(+2.70%) |
Feb 19, 2020 | 14.63 | 14.63 | 14.25 | 14.26 | 562,393 | -0.36(-2.48%) |
Feb 18, 2020 | 14.81 | 14.81 | 14.58 | 14.62 | 172,351 | -0.20(-1.38%) |
Feb 14, 2020 | 14.71 | 14.89 | 14.71 | 14.82 | 214,412 | +0.15(+1.02%) |
Feb 13, 2020 | 14.30 | 14.70 | 14.30 | 14.67 | 179,502 | +0.34(+2.36%) |
Feb 12, 2020 | 14.57 | 14.57 | 14.33 | 14.34 | 386,180 | -0.19(-1.30%) |
Feb 11, 2020 | 14.61 | 14.67 | 14.39 | 14.52 | 341,996 | -0.05(-0.32%) |
Feb 10, 2020 | 14.44 | 14.66 | 14.41 | 14.57 | 439,723 | +0.11(+0.76%) |
Feb 07, 2020 | 14.70 | 14.71 | 14.41 | 14.46 | 220,767 | -0.21(-1.45%) |
Feb 06, 2020 | 15.01 | 15.03 | 14.60 | 14.67 | 258,634 | +0.08(+0.54%) |
Feb 05, 2020 | 14.77 | 14.77 | 14.57 | 14.60 | 478,506 | -0.10(-0.70%) |
Feb 04, 2020 | 14.71 | 14.78 | 14.60 | 14.70 | 311,979 | +0.04(+0.27%) |
Feb 03, 2020 | 14.48 | 14.74 | 14.45 | 14.66 | 379,217 | +0.23(+1.58%) |
Jan 31, 2020 | 14.60 | 14.67 | 14.35 | 14.43 | 357,650 | -0.19(-1.29%) |
Jan 30, 2020 | 14.58 | 14.69 | 14.56 | 14.62 | 253,080 | -0.04(-0.27%) |
Jan 29, 2020 | 14.77 | 14.77 | 14.65 | 14.66 | 273,343 | -0.10(-0.69%) |
Jan 28, 2020 | 15.02 | 15.02 | 14.75 | 14.76 | 283,030 | -0.19(-1.26%) |
Jan 27, 2020 | 14.95 | 15.13 | 14.91 | 14.95 | 277,479 | -0.09(-0.58%) |
Jan 24, 2020 | 15.07 | 15.29 | 14.97 | 15.04 | 279,740 | +0.06(+0.42%) |
Jan 23, 2020 | 14.90 | 14.98 | 14.87 | 14.97 | 359,960 | +0.13(+0.85%) |
Jan 22, 2020 | 14.86 | 15.04 | 14.74 | 14.85 | 176,143 | +0.01(+0.05%) |
Jan 21, 2020 | 14.67 | 14.84 | 14.67 | 14.84 | 187,146 | +0.09(+0.64%) |
Jan 17, 2020 | 14.74 | 14.75 | 14.60 | 14.74 | 270,589 | +0.08(+0.54%) |
Jan 16, 2020 | 14.56 | 14.68 | 14.53 | 14.67 | 289,322 | +0.11(+0.76%) |
Jan 15, 2020 | 14.47 | 14.63 | 14.45 | 14.56 | 279,627 | +0.11(+0.76%) |
Jan 14, 2020 | 14.49 | 14.49 | 14.36 | 14.45 | 202,105 | -0.03(-0.22%) |
Jan 13, 2020 | 14.32 | 14.48 | 14.26 | 14.48 | 240,561 | +0.15(+1.04%) |
Jan 10, 2020 | 14.24 | 14.35 | 14.21 | 14.33 | 268,682 | +0.08(+0.55%) |
Jan 09, 2020 | 14.24 | 14.30 | 14.20 | 14.25 | 181,868 | +0.01(+0.06%) |
Jan 08, 2020 | 14.24 | 14.30 | 14.18 | 14.24 | 206,790 | +0.01(+0.06%) |
Jan 07, 2020 | 14.23 | 14.41 | 14.15 | 14.23 | 248,661 | -0.09(-0.60%) |
Jan 06, 2020 | 14.26 | 14.48 | 14.25 | 14.32 | 319,412 | +0.02(+0.11%) |
Jan 03, 2020 | 14.07 | 14.39 | 14.07 | 14.30 | 400,482 | +0.17(+1.22%) |
Jan 02, 2020 | 14.49 | 14.49 | 13.97 | 14.13 | 307,537 | -0.31(-2.13%) |
Dec 31, 2019 | 14.30 | 14.48 | 14.28 | 14.44 | 603,329 | +0.13(+0.94%) |
Dec 30, 2019 | 14.26 | 14.30 | 14.15 | 14.30 | 719,903 | +0.02(+0.17%) |
Dec 27, 2019 | 14.16 | 14.30 | 14.10 | 14.28 | 292,322 | +0.13(+0.95%) |
Dec 26, 2019 | 14.34 | 14.42 | 14.09 | 14.15 | 176,136 | -0.19(-1.32%) |
Dec 24, 2019 | 14.41 | 14.42 | 14.27 | 14.34 | 122,394 | -0.09(-0.65%) |
Dec 23, 2019 | 14.51 | 14.55 | 14.34 | 14.43 | 413,090 | +0.01(+0.05%) |
Dec 20, 2019 | 14.50 | 14.56 | 14.27 | 14.42 | 4,529,608 | -0.06(-0.43%) |
Dec 19, 2019 | 14.54 | 14.56 | 14.44 | 14.48 | 383,471 | -0.01(-0.05%) |
Dec 18, 2019 | 14.53 | 14.60 | 14.43 | 14.49 | 582,346 | -0.01(-0.05%) |
Dec 17, 2019 | 14.45 | 14.60 | 14.43 | 14.50 | 548,038 | +0.07(+0.49%) |
Dec 16, 2019 | 14.41 | 14.53 | 14.39 | 14.43 | 489,320 | +0.06(+0.43%) |
Dec 13, 2019 | 14.39 | 14.46 | 14.24 | 14.37 | 362,501 | -0.05(-0.32%) |
Dec 12, 2019 | 14.51 | 14.65 | 14.34 | 14.41 | 543,802 | -0.09(-0.59%) |
Dec 11, 2019 | 14.56 | 14.62 | 14.43 | 14.50 | 436,184 | -0.05(-0.37%) |
Dec 10, 2019 | 14.58 | 14.60 | 14.51 | 14.55 | 276,039 | -0.05(-0.32%) |
Dec 09, 2019 | 14.42 | 14.63 | 14.40 | 14.60 | 536,159 | +0.24(+1.68%) |
Dec 06, 2019 | 14.13 | 14.52 | 14.13 | 14.36 | 703,150 | +0.16(+1.15%) |
Dec 05, 2019 | 14.16 | 14.44 | 14.08 | 14.20 | 1,436,102 | +0.22(+1.56%) |
Dec 04, 2019 | 13.98 | 14.08 | 13.92 | 13.98 | 286,506 | +0.03(+0.22%) |
Dec 03, 2019 | 13.96 | 14.06 | 13.90 | 13.95 | 268,163 | +0.02(+0.11%) |
Dec 02, 2019 | 14.00 | 14.00 | 13.82 | 13.93 | 303,818 | -0.12(-0.83%) |
Nov 29, 2019 | 14.03 | 14.10 | 14.00 | 14.05 | 145,643 | -0.02(-0.17%) |
Nov 27, 2019 | 13.97 | 14.13 | 13.91 | 14.07 | 170,581 | +0.10(+0.72%) |
Nov 26, 2019 | 13.82 | 14.03 | 13.82 | 13.97 | 329,344 | +0.17(+1.24%) |
Nov 25, 2019 | 13.61 | 13.90 | 13.60 | 13.80 | 258,925 | +0.21(+1.55%) |
Nov 22, 2019 | 13.70 | 13.70 | 13.51 | 13.59 | 106,308 | -0.13(-0.96%) |
Nov 21, 2019 | 13.83 | 13.88 | 13.66 | 13.72 | 198,825 | -0.11(-0.79%) |
Nov 20, 2019 | 13.79 | 13.94 | 13.77 | 13.83 | 321,724 | +0.02(+0.11%) |
Nov 19, 2019 | 13.82 | 13.92 | 13.79 | 13.82 | 138,501 | +0.04(+0.28%) |
Nov 18, 2019 | 13.97 | 14.00 | 13.73 | 13.78 | 194,407 | -0.14(-1.01%) |
Nov 15, 2019 | 13.90 | 14.00 | 13.85 | 13.92 | 340,777 | +0.09(+0.62%) |
Nov 14, 2019 | 13.75 | 13.92 | 13.75 | 13.83 | 240,972 | +0.11(+0.79%) |
Nov 13, 2019 | 13.54 | 13.79 | 13.54 | 13.72 | 270,588 | +0.16(+1.20%) |
Nov 12, 2019 | 13.74 | 13.88 | 13.55 | 13.56 | 234,464 | -0.12(-0.91%) |
Nov 11, 2019 | 13.56 | 13.74 | 13.56 | 13.68 | 210,772 | +0.06(+0.46%) |
Nov 08, 2019 | 13.61 | 13.72 | 13.54 | 13.62 | 206,188 | -0.04(-0.28%) |
Nov 07, 2019 | 14.06 | 14.09 | 13.61 | 13.66 | 472,931 | -0.44(-3.09%) |
Nov 06, 2019 | 14.34 | 14.35 | 14.06 | 14.10 | 220,874 | -0.12(-0.82%) |
Nov 05, 2019 | 14.33 | 14.37 | 14.13 | 14.21 | 405,534 | -0.18(-1.24%) |
Nov 04, 2019 | 14.57 | 14.60 | 14.35 | 14.39 | 307,986 | -0.21(-1.44%) |
Nov 01, 2019 | 14.62 | 14.70 | 14.49 | 14.60 | 224,699 | +0.02(+0.16%) |
Oct 31, 2019 | 14.47 | 14.80 | 14.27 | 14.58 | 358,709 | +0.04(+0.27%) |
Oct 30, 2019 | 14.30 | 14.60 | 14.30 | 14.54 | 315,362 | +0.26(+1.80%) |
Oct 29, 2019 | 14.24 | 14.43 | 14.24 | 14.28 | 268,072 | +0.06(+0.44%) |
Oct 28, 2019 | 14.17 | 14.28 | 14.17 | 14.22 | 270,846 | +0.05(+0.33%) |
Oct 25, 2019 | 14.17 | 14.19 | 14.02 | 14.17 | 244,752 | +0.02(+0.16%) |
Oct 24, 2019 | 14.16 | 14.19 | 14.05 | 14.15 | 171,469 | +0.03(+0.22%) |
Oct 23, 2019 | 14.28 | 14.28 | 14.02 | 14.12 | 229,607 | -0.13(-0.93%) |
Oct 22, 2019 | 14.35 | 14.35 | 14.14 | 14.25 | 255,266 | -0.03(-0.22%) |
Oct 21, 2019 | 14.24 | 14.31 | 14.19 | 14.28 | 199,550 | +0.07(+0.49%) |
Oct 18, 2019 | 14.09 | 14.21 | 14.08 | 14.21 | 223,542 | +0.09(+0.61%) |
Oct 17, 2019 | 14.09 | 14.15 | 14.00 | 14.13 | 221,674 | +0.06(+0.44%) |
Oct 16, 2019 | 14.02 | 14.13 | 13.98 | 14.06 | 209,400 | +0.09(+0.61%) |
Oct 15, 2019 | 14.05 | 14.12 | 13.93 | 13.98 | 247,790 | -0.02(-0.17%) |
Oct 14, 2019 | 14.02 | 14.08 | 13.94 | 14.00 | 210,805 | -0.01(-0.06%) |
Oct 11, 2019 | 14.06 | 14.18 | 14.00 | 14.01 | 267,891 | -0.02(-0.17%) |
Oct 10, 2019 | 14.04 | 14.13 | 13.98 | 14.03 | 350,766 | -0.06(-0.44%) |
Oct 09, 2019 | 14.17 | 14.24 | 14.08 | 14.10 | 236,534 | -0.07(-0.49%) |
Oct 08, 2019 | 14.21 | 14.25 | 14.10 | 14.17 | 266,091 | -0.06(-0.44%) |
Oct 07, 2019 | 14.19 | 14.29 | 14.09 | 14.23 | 371,161 | -0.01(-0.05%) |
Oct 04, 2019 | 14.13 | 14.24 | 14.09 | 14.24 | 359,416 | +0.10(+0.72%) |
Oct 03, 2019 | 14.10 | 14.25 | 14.00 | 14.13 | 431,262 | +0.07(+0.50%) |
Oct 02, 2019 | 13.99 | 14.08 | 13.88 | 14.06 | 913,495 | +0.06(+0.44%) |
Oct 01, 2019 | 14.10 | 14.13 | 13.94 | 14.00 | 652,422 | -0.07(-0.50%) |
Sep 30, 2019 | 14.00 | 14.15 | 13.99 | 14.07 | 492,751 | +0.08(+0.56%) |
Sep 27, 2019 | 14.09 | 14.11 | 13.86 | 13.99 | 748,399 | +0.00(+0.00%) |
Sep 26, 2019 | 13.97 | 14.05 | 13.93 | 13.99 | 576,368 | +0.03(+0.22%) |
Sep 25, 2019 | 13.94 | 14.01 | 13.87 | 13.96 | 271,886 | +0.01(+0.06%) |
Sep 24, 2019 | 14.08 | 14.08 | 13.83 | 13.96 | 347,015 | -0.08(-0.55%) |
Sep 23, 2019 | 14.05 | 14.14 | 13.95 | 14.03 | 530,651 | -0.04(-0.27%) |
Sep 20, 2019 | 14.07 | 14.17 | 14.06 | 14.07 | 1,003,412 | -0.02(-0.16%) |
Sep 19, 2019 | 14.10 | 14.16 | 14.07 | 14.10 | 264,443 | +0.06(+0.44%) |
Sep 18, 2019 | 14.14 | 14.15 | 13.98 | 14.03 | 269,017 | -0.02(-0.11%) |
Sep 17, 2019 | 13.92 | 14.13 | 13.92 | 14.05 | 362,653 | +0.10(+0.72%) |
Sep 16, 2019 | 13.83 | 14.06 | 13.77 | 13.95 | 252,604 | +0.09(+0.67%) |
Sep 13, 2019 | 13.87 | 14.00 | 13.74 | 13.86 | 305,991 | -0.02(-0.11%) |
Sep 12, 2019 | 13.93 | 13.95 | 13.77 | 13.87 | 279,106 | +0.00(+0.00%) |
Sep 11, 2019 | 13.60 | 13.87 | 13.46 | 13.87 | 330,206 | +0.28(+2.04%) |
Sep 10, 2019 | 13.56 | 13.60 | 13.47 | 13.60 | 531,365 | +0.00(+0.00%) |
Sep 09, 2019 | 13.56 | 13.60 | 13.49 | 13.60 | 183,809 | +0.01(+0.06%) |
Sep 06, 2019 | 13.63 | 13.66 | 13.53 | 13.59 | 241,360 | +0.04(+0.28%) |
Sep 05, 2019 | 13.59 | 13.79 | 13.50 | 13.55 | 443,077 | -0.05(-0.34%) |
Sep 04, 2019 | 13.43 | 13.63 | 13.42 | 13.60 | 421,290 | +0.23(+1.73%) |
Sep 03, 2019 | 13.30 | 13.40 | 13.24 | 13.36 | 365,378 | +0.03(+0.23%) |
Aug 30, 2019 | 13.43 | 13.43 | 13.26 | 13.33 | 235,768 | +0.01(+0.06%) |
Aug 29, 2019 | 13.36 | 13.46 | 13.29 | 13.33 | 387,783 | +0.04(+0.29%) |
Aug 28, 2019 | 13.20 | 13.36 | 13.20 | 13.29 | 342,807 | +0.08(+0.64%) |
Aug 27, 2019 | 13.39 | 13.63 | 13.20 | 13.20 | 436,692 | -0.10(-0.75%) |
Aug 26, 2019 | 13.24 | 13.35 | 13.16 | 13.30 | 374,343 | +0.15(+1.11%) |
Aug 23, 2019 | 13.37 | 13.48 | 13.15 | 13.16 | 291,036 | -0.26(-1.95%) |
Aug 22, 2019 | 13.43 | 13.51 | 13.33 | 13.42 | 355,608 | -0.04(-0.29%) |
Aug 21, 2019 | 13.51 | 13.53 | 13.37 | 13.46 | 150,519 | +0.00(+0.00%) |
Aug 20, 2019 | 13.47 | 13.61 | 13.39 | 13.46 | 304,277 | +0.00(+0.00%) |
Aug 19, 2019 | 13.45 | 13.51 | 13.37 | 13.46 | 275,132 | +0.05(+0.34%) |
Aug 16, 2019 | 13.30 | 13.47 | 13.28 | 13.41 | 513,020 | +0.15(+1.10%) |
Aug 15, 2019 | 13.30 | 13.39 | 13.26 | 13.26 | 228,505 | +0.00(+0.00%) |
Aug 14, 2019 | 13.30 | 13.33 | 13.22 | 13.26 | 207,924 | -0.08(-0.58%) |
Aug 13, 2019 | 13.30 | 13.43 | 13.20 | 13.34 | 196,551 | +0.03(+0.23%) |
Aug 12, 2019 | 13.33 | 13.42 | 13.23 | 13.31 | 124,377 | -0.05(-0.40%) |
Aug 09, 2019 | 13.34 | 13.38 | 13.26 | 13.36 | 279,072 | +0.00(+0.00%) |
Aug 08, 2019 | 13.23 | 13.37 | 13.13 | 13.36 | 273,021 | +0.17(+1.28%) |
Aug 07, 2019 | 12.96 | 13.26 | 12.88 | 13.20 | 327,315 | +0.24(+1.84%) |
Aug 06, 2019 | 12.83 | 13.01 | 12.77 | 12.96 | 326,930 | +0.15(+1.20%) |
Aug 05, 2019 | 13.08 | 13.18 | 12.62 | 12.80 | 365,898 | -0.42(-3.14%) |
Aug 02, 2019 | 13.14 | 13.26 | 13.01 | 13.22 | 295,718 | +0.13(+1.00%) |
Aug 01, 2019 | 12.96 | 13.27 | 12.96 | 13.09 | 1,037,957 | +0.07(+0.53%) |
Jul 31, 2019 | 13.13 | 13.26 | 13.00 | 13.02 | 467,398 | -0.07(-0.53%) |
Jul 30, 2019 | 13.00 | 13.10 | 12.99 | 13.09 | 223,753 | +0.08(+0.59%) |
Jul 29, 2019 | 12.95 | 13.06 | 12.95 | 13.01 | 161,856 | +0.11(+0.83%) |
Jul 26, 2019 | 12.89 | 12.95 | 12.83 | 12.90 | 185,961 | +0.08(+0.66%) |
Jul 25, 2019 | 12.91 | 13.02 | 12.78 | 12.82 | 347,844 | -0.10(-0.77%) |
Jul 24, 2019 | 12.88 | 12.96 | 12.77 | 12.92 | 299,143 | +0.05(+0.36%) |
Jul 23, 2019 | 12.86 | 12.92 | 12.77 | 12.87 | 263,229 | +0.10(+0.78%) |
Jul 22, 2019 | 12.90 | 12.95 | 12.77 | 12.77 | 177,357 | -0.06(-0.48%) |
Jul 19, 2019 | 12.93 | 13.00 | 12.83 | 12.83 | 371,403 | -0.12(-0.95%) |
Jul 18, 2019 | 12.80 | 13.00 | 12.76 | 12.96 | 554,676 | +0.12(+0.90%) |
Jul 17, 2019 | 12.82 | 12.92 | 12.79 | 12.84 | 336,897 | +0.03(+0.24%) |
Jul 16, 2019 | 12.78 | 12.92 | 12.78 | 12.81 | 191,217 | +0.00(+0.00%) |
Jul 15, 2019 | 12.83 | 12.92 | 12.73 | 12.81 | 445,779 | +0.05(+0.36%) |
Jul 12, 2019 | 12.77 | 12.85 | 12.71 | 12.77 | 187,522 | +0.04(+0.30%) |
Jul 11, 2019 | 12.97 | 12.97 | 12.70 | 12.73 | 173,688 | -0.22(-1.72%) |
Jul 10, 2019 | 13.06 | 13.06 | 12.92 | 12.95 | 167,115 | +0.00(+0.00%) |
Jul 09, 2019 | 13.00 | 13.05 | 12.80 | 12.95 | 471,394 | -0.05(-0.41%) |
Jul 08, 2019 | 13.00 | 13.06 | 12.93 | 13.00 | 198,499 | +0.01(+0.06%) |
Jul 05, 2019 | 12.89 | 13.02 | 12.76 | 13.00 | 449,949 | +0.03(+0.24%) |
Jul 03, 2019 | 12.94 | 13.04 | 12.88 | 12.96 | 160,863 | +0.07(+0.54%) |
Jul 02, 2019 | 12.77 | 12.95 | 12.70 | 12.90 | 326,267 | +0.14(+1.08%) |
Jul 01, 2019 | 12.93 | 12.93 | 12.57 | 12.76 | 286,888 | +0.03(+0.24%) |
Jun 28, 2019 | 12.52 | 12.85 | 12.52 | 12.73 | 1,149,841 | +0.22(+1.72%) |
Jun 27, 2019 | 12.43 | 12.56 | 12.43 | 12.51 | 229,930 | +0.13(+1.06%) |
Jun 26, 2019 | 12.81 | 12.97 | 12.38 | 12.38 | 328,406 | -0.42(-3.30%) |
Jun 25, 2019 | 12.94 | 13.05 | 12.78 | 12.80 | 290,832 | -0.13(-1.01%) |
Jun 24, 2019 | 13.15 | 13.22 | 12.86 | 12.93 | 360,733 | -0.12(-0.93%) |
Jun 21, 2019 | 13.13 | 13.13 | 13.03 | 13.06 | 887,960 | -0.09(-0.69%) |
Jun 20, 2019 | 13.14 | 13.21 | 13.08 | 13.15 | 466,871 | +0.12(+0.93%) |
Jun 19, 2019 | 13.07 | 13.13 | 12.96 | 13.03 | 449,997 | -0.07(-0.52%) |
Jun 18, 2019 | 13.07 | 13.29 | 13.03 | 13.09 | 299,357 | +0.08(+0.58%) |
Jun 17, 2019 | 12.98 | 13.07 | 12.90 | 13.02 | 241,616 | +0.09(+0.70%) |
Jun 14, 2019 | 12.94 | 13.05 | 12.91 | 12.93 | 205,531 | -0.03(-0.23%) |
Jun 13, 2019 | 12.93 | 13.02 | 12.86 | 12.96 | 372,544 | +0.09(+0.71%) |
Jun 12, 2019 | 12.86 | 12.95 | 12.79 | 12.87 | 347,301 | +0.08(+0.59%) |
Jun 11, 2019 | 12.73 | 12.83 | 12.65 | 12.79 | 201,692 | +0.04(+0.30%) |
Jun 10, 2019 | 12.77 | 12.82 | 12.66 | 12.75 | 132,771 | -0.01(-0.06%) |
Jun 07, 2019 | 12.74 | 12.83 | 12.72 | 12.76 | 138,250 | +0.08(+0.60%) |
Jun 06, 2019 | 12.72 | 12.72 | 12.55 | 12.68 | 170,576 | -0.04(-0.30%) |
Jun 05, 2019 | 12.53 | 12.72 | 12.50 | 12.72 | 209,560 | +0.21(+1.64%) |
Jun 04, 2019 | 12.60 | 12.62 | 12.39 | 12.52 | 252,174 | -0.04(-0.30%) |