Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.75 | 12.88 | 12.20 | 12.60 | 437,100 | -0.16(-1.25%) |
May 28, 2020 | 12.28 | 13.29 | 12.13 | 12.76 | 552,967 | +0.62(+5.11%) |
May 27, 2020 | 11.72 | 12.27 | 11.37 | 12.14 | 237,022 | +0.73(+6.40%) |
May 26, 2020 | 11.10 | 11.89 | 11.06 | 11.41 | 348,102 | +0.74(+6.94%) |
May 22, 2020 | 11.26 | 11.58 | 10.40 | 10.67 | 434,300 | +0.16(+1.52%) |
May 21, 2020 | 10.02 | 10.72 | 9.650 | 10.51 | 438,342 | +1.34(+14.61%) |
May 20, 2020 | 8.750 | 9.400 | 8.750 | 9.170 | 254,847 | +0.79(+9.43%) |
May 19, 2020 | 8.510 | 8.790 | 8.270 | 8.380 | 129,409 | -0.10(-1.18%) |
May 18, 2020 | 8.260 | 8.650 | 8.260 | 8.480 | 135,633 | +0.59(+7.48%) |
May 15, 2020 | 7.400 | 8.050 | 7.400 | 7.890 | 202,700 | +0.33(+4.37%) |
May 14, 2020 | 7.460 | 7.640 | 7.080 | 7.560 | 205,289 | -0.04(-0.53%) |
May 13, 2020 | 8.280 | 8.280 | 7.540 | 7.600 | 287,869 | -0.76(-9.09%) |
May 12, 2020 | 8.870 | 8.890 | 8.360 | 8.360 | 135,366 | -0.42(-4.78%) |
May 11, 2020 | 8.650 | 8.990 | 8.410 | 8.780 | 105,248 | +0.14(+1.62%) |
May 08, 2020 | 8.570 | 8.927 | 8.530 | 8.640 | 229,500 | +0.01(+0.12%) |
May 07, 2020 | 8.780 | 8.928 | 8.480 | 8.630 | 189,544 | +0.05(+0.58%) |
May 06, 2020 | 8.860 | 8.860 | 8.520 | 8.580 | 97,270 | -0.18(-2.05%) |
May 05, 2020 | 9.200 | 9.280 | 8.540 | 8.760 | 209,222 | -0.27(-2.99%) |
May 04, 2020 | 8.820 | 9.080 | 8.510 | 9.030 | 168,825 | +0.03(+0.33%) |
May 01, 2020 | 8.690 | 9.010 | 8.550 | 9.000 | 134,200 | +0.12(+1.35%) |
Apr 30, 2020 | 9.280 | 9.291 | 8.791 | 8.880 | 217,881 | -0.62(-6.53%) |
Apr 29, 2020 | 8.830 | 9.730 | 8.830 | 9.500 | 304,733 | +0.99(+11.63%) |
Apr 28, 2020 | 8.570 | 8.845 | 8.230 | 8.510 | 154,959 | +0.19(+2.28%) |
Apr 27, 2020 | 7.500 | 8.440 | 7.440 | 8.320 | 241,979 | +0.91(+12.28%) |
Apr 24, 2020 | 7.220 | 7.530 | 6.960 | 7.410 | 169,800 | +0.32(+4.51%) |
Apr 23, 2020 | 7.250 | 7.510 | 7.030 | 7.090 | 360,119 | -0.06(-0.84%) |
Apr 22, 2020 | 7.430 | 7.511 | 7.030 | 7.150 | 107,561 | -0.12(-1.65%) |
Apr 21, 2020 | 7.370 | 7.460 | 7.090 | 7.270 | 105,487 | -0.23(-3.07%) |
Apr 20, 2020 | 8.210 | 8.430 | 7.360 | 7.500 | 269,967 | -0.73(-8.87%) |
Apr 17, 2020 | 8.480 | 8.700 | 7.960 | 8.230 | 225,800 | +0.30(+3.78%) |
Apr 16, 2020 | 7.120 | 7.990 | 6.640 | 7.930 | 741,419 | +0.87(+12.32%) |
Apr 15, 2020 | 7.130 | 7.297 | 6.870 | 7.060 | 131,860 | -0.31(-4.21%) |
Apr 14, 2020 | 7.750 | 7.850 | 7.290 | 7.370 | 218,338 | -0.18(-2.38%) |
Apr 13, 2020 | 8.320 | 8.320 | 7.323 | 7.550 | 154,494 | -0.68(-8.26%) |
Apr 09, 2020 | 8.350 | 8.890 | 8.220 | 8.230 | 244,400 | +0.16(+1.98%) |
Apr 08, 2020 | 7.980 | 8.420 | 7.635 | 8.070 | 189,971 | +0.20(+2.54%) |
Apr 07, 2020 | 7.670 | 8.100 | 7.460 | 7.870 | 237,769 | +0.37(+4.93%) |
Apr 06, 2020 | 6.640 | 7.600 | 6.640 | 7.500 | 285,258 | +0.89(+13.46%) |
Apr 03, 2020 | 7.220 | 7.350 | 6.540 | 6.610 | 252,000 | -0.63(-8.70%) |
Apr 02, 2020 | 7.470 | 7.720 | 7.160 | 7.240 | 250,488 | -0.25(-3.34%) |
Apr 01, 2020 | 8.490 | 8.490 | 7.470 | 7.490 | 211,652 | -1.18(-13.61%) |
Mar 31, 2020 | 9.010 | 9.260 | 8.590 | 8.670 | 171,800 | -0.33(-3.67%) |
Mar 30, 2020 | 9.570 | 9.610 | 8.930 | 9.000 | 233,747 | -0.70(-7.22%) |
Mar 27, 2020 | 9.500 | 9.885 | 8.720 | 9.700 | 210,700 | -0.18(-1.82%) |
Mar 26, 2020 | 10.85 | 11.37 | 9.830 | 9.880 | 232,203 | -0.53(-5.09%) |
Mar 25, 2020 | 10.58 | 11.23 | 10.26 | 10.41 | 217,475 | -0.20(-1.89%) |
Mar 24, 2020 | 10.19 | 10.73 | 9.910 | 10.61 | 253,973 | +1.02(+10.64%) |
Mar 23, 2020 | 9.340 | 9.920 | 9.240 | 9.590 | 215,786 | +0.29(+3.12%) |
Mar 20, 2020 | 10.87 | 10.97 | 9.050 | 9.300 | 312,300 | -1.65(-15.07%) |
Mar 19, 2020 | 10.51 | 11.56 | 10.36 | 10.95 | 233,344 | +0.40(+3.79%) |
Mar 18, 2020 | 11.20 | 12.15 | 10.10 | 10.55 | 317,523 | -1.24(-10.52%) |
Mar 17, 2020 | 10.61 | 12.24 | 10.48 | 11.79 | 389,867 | +1.37(+13.15%) |
Mar 16, 2020 | 10.46 | 11.17 | 10.04 | 10.42 | 281,153 | -0.31(-2.89%) |
Mar 13, 2020 | 10.64 | 10.75 | 10.08 | 10.73 | 221,400 | +0.80(+8.06%) |
Mar 12, 2020 | 10.10 | 10.63 | 9.845 | 9.930 | 171,937 | -1.21(-10.86%) |
Mar 11, 2020 | 11.27 | 11.34 | 10.91 | 11.14 | 169,211 | -0.55(-4.70%) |
Mar 10, 2020 | 11.07 | 11.79 | 10.78 | 11.69 | 209,161 | +1.19(+11.33%) |
Mar 09, 2020 | 11.21 | 11.29 | 10.37 | 10.50 | 230,920 | -1.50(-12.50%) |
Mar 06, 2020 | 12.06 | 12.38 | 11.72 | 12.00 | 248,300 | -0.65(-5.14%) |
Mar 05, 2020 | 12.60 | 13.01 | 12.60 | 12.65 | 145,971 | -0.54(-4.09%) |
Mar 04, 2020 | 12.73 | 13.19 | 12.48 | 13.19 | 154,622 | +0.85(+6.89%) |
Mar 03, 2020 | 12.04 | 12.45 | 11.80 | 12.34 | 182,051 | +0.30(+2.49%) |
Mar 02, 2020 | 12.15 | 12.15 | 11.39 | 12.04 | 183,890 | -0.06(-0.50%) |
Feb 28, 2020 | 11.60 | 12.19 | 11.54 | 12.10 | 225,600 | -0.01(-0.08%) |
Feb 27, 2020 | 12.65 | 12.95 | 12.10 | 12.11 | 303,573 | -0.92(-7.06%) |
Feb 26, 2020 | 13.86 | 13.92 | 12.88 | 13.03 | 186,231 | -0.75(-5.44%) |
Feb 25, 2020 | 14.97 | 14.98 | 13.64 | 13.78 | 223,316 | -1.19(-7.95%) |
Feb 24, 2020 | 15.24 | 15.50 | 14.94 | 14.97 | 191,171 | -0.78(-4.95%) |
Feb 21, 2020 | 15.44 | 15.90 | 15.16 | 15.75 | 151,200 | +0.24(+1.55%) |
Feb 20, 2020 | 14.55 | 15.55 | 14.53 | 15.51 | 184,857 | +0.93(+6.38%) |
Feb 19, 2020 | 13.93 | 14.70 | 13.90 | 14.58 | 211,364 | +0.65(+4.67%) |
Feb 18, 2020 | 13.54 | 13.93 | 13.42 | 13.93 | 144,690 | +0.35(+2.58%) |
Feb 14, 2020 | 13.76 | 13.81 | 13.50 | 13.58 | 162,100 | -0.23(-1.67%) |
Feb 13, 2020 | 13.50 | 13.92 | 13.50 | 13.81 | 131,193 | +0.16(+1.17%) |
Feb 12, 2020 | 13.43 | 13.70 | 13.19 | 13.65 | 144,600 | +0.30(+2.25%) |
Feb 11, 2020 | 12.95 | 13.73 | 12.95 | 13.35 | 209,032 | +0.70(+5.53%) |
Feb 10, 2020 | 12.95 | 13.08 | 12.51 | 12.65 | 77,635 | -0.34(-2.62%) |
Feb 07, 2020 | 12.91 | 13.07 | 12.86 | 12.99 | 159,900 | +0.00(+0.00%) |
Feb 06, 2020 | 12.89 | 13.11 | 12.76 | 12.99 | 110,096 | +0.17(+1.33%) |
Feb 05, 2020 | 12.32 | 12.95 | 12.32 | 12.82 | 95,215 | +0.65(+5.34%) |
Feb 04, 2020 | 12.50 | 12.66 | 12.17 | 12.17 | 161,048 | -0.13(-1.06%) |
Feb 03, 2020 | 12.80 | 12.81 | 11.97 | 12.30 | 189,353 | -0.38(-3.04%) |
Jan 31, 2020 | 13.61 | 13.80 | 12.59 | 12.69 | 324,900 | -1.00(-7.34%) |
Jan 30, 2020 | 13.58 | 13.75 | 13.38 | 13.69 | 170,797 | -0.12(-0.87%) |
Jan 29, 2020 | 13.90 | 14.08 | 13.75 | 13.81 | 337,539 | -0.04(-0.29%) |
Jan 28, 2020 | 13.91 | 13.95 | 13.70 | 13.85 | 417,913 | +0.05(+0.36%) |
Jan 27, 2020 | 14.09 | 14.12 | 13.73 | 13.80 | 236,081 | +0.12(+0.88%) |
Jan 24, 2020 | 13.79 | 15.29 | 13.45 | 13.68 | 436,500 | +0.77(+5.96%) |
Jan 23, 2020 | 13.07 | 13.09 | 12.56 | 12.91 | 263,875 | -0.28(-2.12%) |
Jan 22, 2020 | 13.72 | 13.81 | 13.11 | 13.19 | 171,847 | -0.45(-3.30%) |
Jan 21, 2020 | 13.91 | 13.92 | 13.38 | 13.64 | 133,699 | -0.38(-2.71%) |
Jan 17, 2020 | 14.11 | 14.26 | 13.78 | 14.02 | 133,400 | -0.11(-0.78%) |
Jan 16, 2020 | 14.04 | 14.42 | 14.04 | 14.13 | 92,767 | +0.16(+1.15%) |
Jan 15, 2020 | 13.66 | 14.16 | 13.66 | 13.97 | 185,139 | +0.31(+2.27%) |
Jan 14, 2020 | 13.27 | 13.71 | 13.19 | 13.66 | 217,002 | +0.37(+2.78%) |
Jan 13, 2020 | 13.35 | 13.35 | 13.10 | 13.29 | 100,762 | -0.08(-0.56%) |
Jan 10, 2020 | 13.12 | 13.38 | 12.99 | 13.37 | 213,400 | +0.20(+1.48%) |
Jan 09, 2020 | 12.95 | 13.34 | 12.91 | 13.17 | 158,997 | +0.26(+2.01%) |
Jan 08, 2020 | 13.10 | 13.10 | 12.62 | 12.91 | 217,364 | -0.20(-1.53%) |
Jan 07, 2020 | 12.49 | 13.13 | 12.35 | 13.11 | 253,119 | +0.58(+4.63%) |
Jan 06, 2020 | 13.03 | 13.03 | 12.47 | 12.53 | 145,483 | -0.62(-4.71%) |
Jan 03, 2020 | 12.95 | 13.25 | 12.84 | 13.15 | 139,800 | -0.06(-0.45%) |
Jan 02, 2020 | 13.13 | 13.32 | 13.01 | 13.21 | 129,611 | +0.29(+2.21%) |
Dec 31, 2019 | 12.57 | 12.96 | 12.54 | 12.93 | 121,500 | +0.29(+2.25%) |
Dec 30, 2019 | 13.00 | 13.05 | 12.57 | 12.64 | 87,080 | -0.26(-2.02%) |
Dec 27, 2019 | 12.75 | 13.00 | 12.60 | 12.90 | 121,600 | +0.17(+1.34%) |
Dec 26, 2019 | 12.70 | 12.76 | 12.57 | 12.73 | 106,771 | +0.02(+0.16%) |
Dec 24, 2019 | 12.89 | 13.07 | 12.69 | 12.71 | 40,600 | -0.13(-1.01%) |
Dec 23, 2019 | 12.90 | 12.96 | 12.74 | 12.84 | 84,244 | -0.03(-0.23%) |
Dec 20, 2019 | 13.25 | 13.25 | 12.68 | 12.87 | 280,200 | -0.36(-2.72%) |
Dec 19, 2019 | 13.37 | 13.37 | 12.97 | 13.23 | 148,218 | -0.14(-1.05%) |
Dec 18, 2019 | 13.31 | 13.44 | 13.07 | 13.37 | 131,820 | +0.06(+0.45%) |
Dec 17, 2019 | 13.19 | 13.37 | 13.12 | 13.31 | 68,527 | +0.15(+1.14%) |
Dec 16, 2019 | 13.34 | 13.63 | 13.14 | 13.16 | 128,428 | -0.14(-1.05%) |
Dec 13, 2019 | 13.38 | 13.59 | 13.14 | 13.30 | 175,200 | -0.12(-0.89%) |
Dec 12, 2019 | 13.13 | 13.65 | 13.13 | 13.42 | 130,862 | +0.35(+2.68%) |
Dec 11, 2019 | 12.89 | 13.16 | 12.81 | 13.07 | 106,972 | +0.23(+1.79%) |
Dec 10, 2019 | 12.90 | 12.90 | 12.66 | 12.84 | 104,545 | -0.07(-0.54%) |
Dec 09, 2019 | 12.79 | 12.97 | 12.62 | 12.91 | 106,705 | +0.07(+0.55%) |
Dec 06, 2019 | 12.79 | 13.24 | 12.70 | 12.84 | 142,600 | +0.10(+0.78%) |
Dec 05, 2019 | 12.71 | 12.95 | 12.60 | 12.74 | 76,587 | +0.14(+1.11%) |
Dec 04, 2019 | 12.86 | 13.05 | 12.55 | 12.60 | 164,972 | -0.16(-1.25%) |
Dec 03, 2019 | 12.95 | 13.01 | 12.57 | 12.76 | 147,453 | -0.39(-2.97%) |
Dec 02, 2019 | 13.46 | 13.54 | 12.94 | 13.15 | 138,592 | -0.28(-2.08%) |
Nov 29, 2019 | 13.51 | 13.58 | 13.32 | 13.43 | 64,900 | -0.10(-0.74%) |
Nov 27, 2019 | 13.56 | 13.91 | 13.44 | 13.53 | 90,900 | -0.16(-1.13%) |
Nov 26, 2019 | 13.58 | 13.85 | 13.33 | 13.69 | 184,433 | +0.07(+0.48%) |
Nov 25, 2019 | 13.30 | 13.96 | 13.05 | 13.62 | 120,758 | +0.26(+1.95%) |
Nov 22, 2019 | 13.85 | 13.85 | 13.24 | 13.36 | 99,600 | -0.39(-2.84%) |
Nov 21, 2019 | 13.96 | 14.02 | 13.68 | 13.75 | 148,592 | -0.10(-0.72%) |
Nov 20, 2019 | 13.80 | 14.00 | 13.46 | 13.85 | 183,548 | -0.09(-0.65%) |
Nov 19, 2019 | 14.28 | 14.31 | 13.85 | 13.94 | 68,996 | -0.34(-2.38%) |
Nov 18, 2019 | 14.67 | 14.86 | 14.22 | 14.28 | 100,846 | -0.53(-3.58%) |
Nov 15, 2019 | 15.04 | 15.06 | 14.79 | 14.81 | 77,500 | -0.07(-0.47%) |
Nov 14, 2019 | 15.06 | 15.23 | 14.84 | 14.88 | 73,809 | -0.28(-1.85%) |
Nov 13, 2019 | 15.15 | 15.28 | 14.71 | 15.16 | 89,336 | -0.19(-1.24%) |
Nov 12, 2019 | 15.06 | 15.53 | 14.86 | 15.35 | 61,234 | +0.23(+1.52%) |
Nov 11, 2019 | 15.12 | 15.23 | 14.73 | 15.12 | 80,799 | -0.02(-0.13%) |
Nov 08, 2019 | 15.37 | 15.50 | 15.12 | 15.14 | 35,100 | -0.28(-1.82%) |
Nov 07, 2019 | 15.82 | 15.97 | 15.36 | 15.42 | 96,063 | -0.20(-1.28%) |
Nov 06, 2019 | 15.77 | 15.80 | 15.53 | 15.62 | 49,613 | -0.17(-1.08%) |
Nov 05, 2019 | 16.01 | 16.46 | 15.61 | 15.79 | 129,506 | -0.10(-0.63%) |
Nov 04, 2019 | 15.80 | 16.12 | 15.78 | 15.89 | 148,216 | +0.27(+1.73%) |
Nov 01, 2019 | 15.43 | 15.76 | 15.34 | 15.62 | 109,900 | +0.25(+1.63%) |
Oct 31, 2019 | 15.71 | 15.71 | 14.83 | 15.37 | 165,457 | -0.38(-2.41%) |
Oct 30, 2019 | 16.27 | 16.30 | 15.31 | 15.75 | 175,116 | -0.99(-5.91%) |
Oct 29, 2019 | 16.75 | 16.89 | 16.55 | 16.74 | 104,830 | -0.16(-0.95%) |
Oct 28, 2019 | 16.90 | 17.12 | 16.87 | 16.90 | 101,159 | +0.21(+1.26%) |
Oct 25, 2019 | 16.47 | 16.93 | 16.40 | 16.69 | 100,000 | +0.19(+1.15%) |
Oct 24, 2019 | 16.09 | 16.83 | 16.04 | 16.50 | 113,308 | +0.24(+1.48%) |
Oct 23, 2019 | 14.93 | 16.51 | 14.49 | 16.26 | 190,435 | -0.14(-0.85%) |
Oct 22, 2019 | 16.23 | 16.58 | 15.72 | 16.40 | 105,898 | +0.25(+1.55%) |
Oct 21, 2019 | 16.06 | 16.31 | 16.06 | 16.15 | 160,913 | +0.16(+1.03%) |
Oct 18, 2019 | 15.40 | 16.55 | 15.40 | 15.98 | 312,800 | -0.25(-1.51%) |
Oct 17, 2019 | 16.05 | 16.34 | 16.02 | 16.23 | 48,178 | +0.27(+1.69%) |
Oct 16, 2019 | 15.58 | 16.21 | 15.58 | 15.96 | 57,432 | +0.39(+2.50%) |
Oct 15, 2019 | 15.20 | 15.74 | 15.20 | 15.57 | 69,698 | +0.30(+1.96%) |
Oct 14, 2019 | 15.92 | 16.00 | 15.20 | 15.27 | 138,198 | -0.58(-3.66%) |
Oct 11, 2019 | 15.33 | 15.96 | 15.33 | 15.85 | 84,300 | +0.79(+5.25%) |
Oct 10, 2019 | 15.35 | 15.52 | 15.02 | 15.06 | 71,048 | -0.22(-1.44%) |
Oct 09, 2019 | 15.02 | 15.41 | 15.01 | 15.28 | 109,851 | +0.31(+2.07%) |
Oct 08, 2019 | 15.30 | 15.30 | 14.82 | 14.97 | 75,242 | -0.35(-2.28%) |
Oct 07, 2019 | 15.06 | 15.38 | 14.76 | 15.32 | 78,340 | +0.25(+1.66%) |
Oct 04, 2019 | 15.02 | 15.24 | 14.87 | 15.07 | 68,700 | +0.09(+0.57%) |
Oct 03, 2019 | 15.04 | 15.16 | 14.44 | 14.98 | 101,858 | -0.08(-0.50%) |
Oct 02, 2019 | 15.58 | 15.77 | 15.00 | 15.06 | 124,454 | -0.73(-4.62%) |
Oct 01, 2019 | 16.41 | 16.62 | 15.53 | 15.79 | 151,168 | -0.65(-3.95%) |
Sep 30, 2019 | 16.63 | 16.84 | 16.39 | 16.44 | 91,644 | -0.19(-1.14%) |
Sep 27, 2019 | 16.86 | 17.14 | 16.57 | 16.63 | 66,200 | -0.13(-0.78%) |
Sep 26, 2019 | 16.99 | 17.23 | 16.71 | 16.76 | 62,715 | -0.28(-1.64%) |
Sep 25, 2019 | 16.56 | 17.27 | 16.56 | 17.04 | 142,184 | +0.30(+1.79%) |
Sep 24, 2019 | 17.17 | 17.28 | 16.58 | 16.74 | 154,728 | -0.37(-2.16%) |
Sep 23, 2019 | 16.86 | 17.24 | 16.77 | 17.11 | 70,751 | +0.17(+1.00%) |
Sep 20, 2019 | 17.27 | 17.35 | 16.86 | 16.94 | 161,400 | -0.31(-1.80%) |
Sep 19, 2019 | 17.75 | 17.75 | 17.14 | 17.25 | 153,488 | -0.43(-2.43%) |
Sep 18, 2019 | 17.91 | 17.95 | 17.33 | 17.68 | 163,536 | -0.28(-1.56%) |
Sep 17, 2019 | 17.81 | 18.01 | 17.49 | 17.96 | 152,215 | +0.14(+0.79%) |
Sep 16, 2019 | 17.84 | 18.21 | 17.61 | 17.82 | 142,341 | -0.11(-0.61%) |
Sep 13, 2019 | 18.37 | 18.62 | 17.72 | 17.93 | 197,400 | -0.37(-2.02%) |
Sep 12, 2019 | 17.98 | 18.42 | 17.24 | 18.30 | 175,829 | +0.22(+1.22%) |
Sep 11, 2019 | 18.22 | 18.22 | 17.50 | 18.08 | 188,610 | -0.04(-0.22%) |
Sep 10, 2019 | 17.08 | 18.17 | 16.70 | 18.12 | 204,468 | +1.09(+6.40%) |
Sep 09, 2019 | 16.17 | 17.06 | 15.98 | 17.03 | 313,186 | +1.66(+10.80%) |
Sep 06, 2019 | 15.52 | 15.80 | 15.05 | 15.37 | 125,500 | -0.10(-0.65%) |
Sep 05, 2019 | 14.63 | 15.95 | 14.50 | 15.47 | 209,393 | +1.07(+7.43%) |
Sep 04, 2019 | 14.29 | 14.46 | 14.10 | 14.40 | 131,687 | +0.28(+1.98%) |
Sep 03, 2019 | 14.14 | 14.30 | 13.78 | 14.12 | 154,583 | -0.26(-1.81%) |
Aug 30, 2019 | 14.46 | 14.74 | 14.32 | 14.38 | 62,900 | +0.04(+0.28%) |
Aug 29, 2019 | 14.15 | 14.61 | 14.15 | 14.34 | 64,549 | +0.26(+1.85%) |
Aug 28, 2019 | 13.71 | 14.28 | 13.62 | 14.08 | 58,749 | +0.26(+1.88%) |
Aug 27, 2019 | 14.24 | 14.38 | 13.64 | 13.82 | 96,720 | -0.28(-1.99%) |
Aug 26, 2019 | 14.22 | 14.26 | 13.79 | 14.10 | 73,613 | +0.16(+1.15%) |
Aug 23, 2019 | 14.57 | 14.57 | 13.76 | 13.94 | 122,600 | -0.76(-5.17%) |
Aug 22, 2019 | 14.83 | 14.87 | 14.63 | 14.70 | 56,472 | -0.06(-0.41%) |
Aug 21, 2019 | 14.71 | 15.25 | 14.71 | 14.76 | 75,620 | +0.22(+1.51%) |
Aug 20, 2019 | 14.50 | 14.66 | 14.14 | 14.54 | 106,357 | -0.02(-0.14%) |
Aug 19, 2019 | 14.36 | 14.74 | 14.25 | 14.56 | 107,069 | +0.44(+3.12%) |
Aug 16, 2019 | 13.71 | 14.18 | 13.58 | 14.12 | 115,800 | +0.47(+3.44%) |
Aug 15, 2019 | 14.24 | 14.25 | 13.52 | 13.65 | 87,169 | -0.55(-3.87%) |
Aug 14, 2019 | 14.17 | 14.33 | 13.77 | 14.20 | 187,543 | -0.30(-2.07%) |
Aug 13, 2019 | 14.34 | 14.92 | 14.23 | 14.50 | 108,736 | +0.13(+0.90%) |
Aug 12, 2019 | 14.69 | 14.85 | 14.33 | 14.37 | 70,847 | -0.49(-3.30%) |
Aug 09, 2019 | 15.17 | 15.17 | 14.57 | 14.86 | 106,000 | -0.40(-2.62%) |
Aug 08, 2019 | 14.84 | 15.33 | 14.77 | 15.26 | 53,625 | +0.52(+3.53%) |
Aug 07, 2019 | 14.59 | 14.91 | 14.58 | 14.74 | 72,764 | -0.16(-1.07%) |
Aug 06, 2019 | 14.72 | 14.94 | 14.39 | 14.90 | 116,890 | +0.34(+2.34%) |
Aug 05, 2019 | 15.18 | 15.29 | 14.45 | 14.56 | 166,029 | -1.02(-6.55%) |
Aug 02, 2019 | 15.76 | 15.76 | 15.18 | 15.58 | 79,000 | -0.30(-1.89%) |
Aug 01, 2019 | 16.82 | 17.21 | 15.77 | 15.88 | 127,732 | -0.97(-5.76%) |
Jul 31, 2019 | 16.85 | 17.25 | 16.56 | 16.85 | 166,357 | +0.00(+0.00%) |
Jul 30, 2019 | 16.12 | 16.85 | 16.05 | 16.85 | 214,784 | +0.58(+3.56%) |
Jul 29, 2019 | 15.98 | 16.36 | 15.88 | 16.27 | 131,479 | +0.26(+1.62%) |
Jul 26, 2019 | 15.60 | 16.16 | 15.60 | 16.01 | 139,400 | +0.43(+2.76%) |
Jul 25, 2019 | 15.25 | 15.74 | 15.15 | 15.58 | 189,770 | +0.33(+2.16%) |
Jul 24, 2019 | 14.67 | 15.29 | 14.60 | 15.25 | 151,079 | +0.60(+4.10%) |
Jul 23, 2019 | 14.75 | 14.81 | 14.49 | 14.65 | 86,728 | -0.08(-0.54%) |
Jul 22, 2019 | 14.73 | 15.07 | 14.73 | 14.73 | 91,993 | -0.03(-0.20%) |
Jul 19, 2019 | 14.50 | 14.90 | 14.32 | 14.76 | 100,200 | +0.30(+2.07%) |
Jul 18, 2019 | 14.42 | 14.78 | 14.16 | 14.46 | 165,236 | -0.19(-1.30%) |
Jul 17, 2019 | 14.94 | 15.07 | 13.59 | 14.65 | 366,504 | -0.51(-3.36%) |
Jul 16, 2019 | 14.70 | 15.49 | 14.69 | 15.16 | 191,737 | +0.60(+4.12%) |
Jul 15, 2019 | 13.60 | 14.73 | 13.60 | 14.56 | 225,015 | +0.94(+6.90%) |
Jul 12, 2019 | 13.50 | 13.91 | 13.44 | 13.62 | 491,800 | +0.13(+0.96%) |
Jul 11, 2019 | 14.07 | 14.11 | 13.45 | 13.49 | 109,590 | -0.50(-3.57%) |
Jul 10, 2019 | 14.47 | 14.59 | 13.98 | 13.99 | 138,840 | -0.40(-2.78%) |
Jul 09, 2019 | 14.47 | 14.74 | 14.16 | 14.39 | 61,700 | -0.16(-1.10%) |
Jul 08, 2019 | 14.61 | 14.78 | 14.45 | 14.55 | 92,034 | -0.10(-0.68%) |
Jul 05, 2019 | 14.45 | 14.69 | 14.23 | 14.65 | 58,400 | +0.15(+1.03%) |
Jul 03, 2019 | 14.15 | 14.70 | 14.14 | 14.50 | 64,800 | +0.36(+2.55%) |
Jul 02, 2019 | 14.73 | 15.17 | 14.09 | 14.14 | 291,542 | -0.63(-4.27%) |
Jul 01, 2019 | 14.98 | 14.99 | 14.53 | 14.77 | 139,864 | +0.06(+0.41%) |
Jun 28, 2019 | 14.20 | 15.28 | 14.20 | 14.71 | 329,300 | +0.67(+4.77%) |
Jun 27, 2019 | 13.35 | 14.05 | 13.35 | 14.04 | 136,545 | +0.73(+5.48%) |
Jun 26, 2019 | 13.40 | 13.54 | 13.27 | 13.31 | 125,004 | +0.02(+0.15%) |
Jun 25, 2019 | 13.45 | 13.54 | 13.27 | 13.29 | 112,552 | -0.21(-1.56%) |
Jun 24, 2019 | 13.72 | 13.75 | 13.29 | 13.50 | 183,500 | -0.21(-1.53%) |
Jun 21, 2019 | 14.19 | 14.29 | 13.62 | 13.71 | 256,900 | -0.54(-3.79%) |
Jun 20, 2019 | 14.65 | 14.77 | 14.22 | 14.25 | 99,528 | -0.36(-2.46%) |
Jun 19, 2019 | 14.79 | 14.88 | 14.22 | 14.61 | 159,974 | -0.36(-2.40%) |
Jun 18, 2019 | 15.06 | 15.58 | 14.96 | 14.97 | 90,875 | -0.08(-0.53%) |
Jun 17, 2019 | 15.25 | 15.32 | 15.00 | 15.05 | 63,321 | -0.27(-1.76%) |
Jun 14, 2019 | 15.67 | 15.68 | 15.17 | 15.32 | 110,200 | -0.35(-2.23%) |
Jun 13, 2019 | 15.26 | 15.72 | 15.26 | 15.67 | 42,378 | +0.46(+3.02%) |
Jun 12, 2019 | 15.38 | 15.43 | 15.06 | 15.21 | 42,068 | -0.18(-1.17%) |
Jun 11, 2019 | 15.93 | 16.05 | 15.37 | 15.39 | 103,337 | -0.34(-2.16%) |
Jun 10, 2019 | 15.46 | 15.85 | 15.41 | 15.73 | 76,216 | +0.38(+2.48%) |
Jun 07, 2019 | 15.00 | 15.46 | 14.78 | 15.35 | 88,100 | +0.46(+3.09%) |
Jun 06, 2019 | 15.31 | 15.34 | 14.55 | 14.89 | 78,500 | -0.46(-3.00%) |
Jun 05, 2019 | 16.16 | 16.19 | 15.27 | 15.35 | 97,392 | -0.60(-3.76%) |
Jun 04, 2019 | 15.26 | 15.98 | 15.24 | 15.95 | 171,952 | +0.91(+6.05%) |