Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 8.624 | 8.965 | 8.431 | 8.965 | 24,736 | +0.12(+1.41%) |
Jun 29, 2020 | 8.400 | 8.845 | 8.358 | 8.840 | 28,014 | +0.62(+7.48%) |
Jun 26, 2020 | 8.034 | 8.316 | 7.668 | 8.225 | 369,629 | +0.06(+0.71%) |
Jun 25, 2020 | 7.751 | 8.250 | 7.381 | 8.167 | 51,399 | +0.33(+4.25%) |
Jun 24, 2020 | 8.025 | 8.158 | 7.427 | 7.834 | 34,166 | -0.32(-3.88%) |
Jun 23, 2020 | 8.366 | 8.366 | 8.059 | 8.150 | 12,797 | -0.18(-2.20%) |
Jun 22, 2020 | 8.499 | 8.499 | 8.242 | 8.333 | 8,319 | -0.17(-1.96%) |
Jun 19, 2020 | 8.766 | 8.766 | 8.316 | 8.499 | 52,185 | -0.20(-2.29%) |
Jun 18, 2020 | 8.291 | 8.807 | 8.291 | 8.699 | 2,812 | +0.41(+4.91%) |
Jun 17, 2020 | 8.616 | 8.616 | 8.192 | 8.291 | 7,423 | -0.14(-1.68%) |
Jun 16, 2020 | 8.433 | 8.591 | 8.358 | 8.433 | 17,744 | +0.20(+2.42%) |
Jun 15, 2020 | 8.000 | 8.300 | 8.000 | 8.233 | 23,478 | +0.02(+0.30%) |
Jun 12, 2020 | 8.358 | 8.524 | 8.059 | 8.208 | 25,251 | +0.27(+3.40%) |
Jun 11, 2020 | 8.301 | 8.301 | 7.880 | 7.938 | 35,853 | -0.87(-9.84%) |
Jun 10, 2020 | 9.002 | 9.002 | 8.664 | 8.804 | 16,311 | -0.33(-3.61%) |
Jun 09, 2020 | 9.531 | 9.601 | 9.011 | 9.135 | 24,254 | -0.43(-4.49%) |
Jun 08, 2020 | 9.745 | 9.877 | 9.498 | 9.564 | 18,329 | -0.18(-1.86%) |
Jun 05, 2020 | 9.399 | 9.943 | 9.399 | 9.745 | 70,652 | +0.75(+8.35%) |
Jun 04, 2020 | 8.417 | 9.077 | 8.417 | 8.994 | 30,465 | +0.35(+4.01%) |
Jun 03, 2020 | 8.714 | 8.714 | 7.997 | 8.648 | 48,948 | +0.17(+1.95%) |
Jun 02, 2020 | 8.623 | 8.623 | 8.371 | 8.483 | 37,111 | -0.01(-0.10%) |
Jun 01, 2020 | 8.326 | 8.903 | 8.194 | 8.491 | 56,055 | +0.32(+3.94%) |
May 29, 2020 | 8.186 | 8.446 | 8.103 | 8.169 | 10,543 | +0.03(+0.41%) |
May 28, 2020 | 8.499 | 8.895 | 7.633 | 8.136 | 47,833 | -0.33(-3.90%) |
May 27, 2020 | 8.648 | 8.846 | 8.268 | 8.466 | 35,196 | +0.10(+1.18%) |
May 26, 2020 | 8.854 | 9.399 | 8.243 | 8.367 | 66,549 | -0.26(-3.06%) |
May 22, 2020 | 8.532 | 8.710 | 8.326 | 8.631 | 23,510 | +0.10(+1.16%) |
May 21, 2020 | 8.334 | 8.615 | 8.297 | 8.532 | 14,393 | +0.18(+2.17%) |
May 20, 2020 | 8.367 | 8.450 | 8.103 | 8.351 | 23,688 | +0.17(+2.12%) |
May 19, 2020 | 8.260 | 8.351 | 8.103 | 8.177 | 22,856 | -0.12(-1.39%) |
May 18, 2020 | 8.111 | 8.685 | 8.087 | 8.293 | 59,873 | +0.54(+7.03%) |
May 15, 2020 | 7.707 | 7.748 | 7.129 | 7.748 | 20,965 | +0.23(+3.07%) |
May 14, 2020 | 7.583 | 7.583 | 7.014 | 7.517 | 25,020 | -0.26(-3.39%) |
May 13, 2020 | 7.781 | 8.062 | 7.393 | 7.781 | 16,556 | -0.13(-1.67%) |
May 12, 2020 | 8.425 | 8.425 | 7.856 | 7.913 | 18,678 | -0.57(-6.71%) |
May 11, 2020 | 8.260 | 8.573 | 7.435 | 8.483 | 37,158 | +0.13(+1.58%) |
May 08, 2020 | 8.549 | 8.664 | 8.285 | 8.351 | 33,569 | +0.07(+0.80%) |
May 07, 2020 | 8.243 | 8.417 | 7.996 | 8.285 | 40,273 | +0.21(+2.55%) |
May 06, 2020 | 8.252 | 8.260 | 8.045 | 8.078 | 16,873 | -0.20(-2.39%) |
May 05, 2020 | 8.400 | 8.714 | 7.872 | 8.276 | 35,418 | -0.12(-1.47%) |
May 04, 2020 | 7.831 | 8.400 | 7.831 | 8.400 | 23,712 | +0.40(+5.06%) |
May 01, 2020 | 8.128 | 8.128 | 7.798 | 7.996 | 29,933 | -0.41(-4.91%) |
Apr 30, 2020 | 8.763 | 9.366 | 7.674 | 8.408 | 24,672 | -0.57(-6.34%) |
Apr 29, 2020 | 8.433 | 9.102 | 8.433 | 8.978 | 47,800 | +0.82(+10.01%) |
Apr 28, 2020 | 8.334 | 8.334 | 7.963 | 8.161 | 27,936 | +0.16(+1.96%) |
Apr 27, 2020 | 7.666 | 8.070 | 7.542 | 8.004 | 51,825 | +0.54(+7.18%) |
Apr 24, 2020 | 7.195 | 7.591 | 7.195 | 7.468 | 15,633 | +0.18(+2.49%) |
Apr 23, 2020 | 7.633 | 7.662 | 6.915 | 7.286 | 27,578 | -0.24(-3.18%) |
Apr 22, 2020 | 7.657 | 7.657 | 7.352 | 7.525 | 15,548 | +0.03(+0.44%) |
Apr 21, 2020 | 6.824 | 7.558 | 6.824 | 7.492 | 32,535 | +0.44(+6.20%) |
Apr 20, 2020 | 7.088 | 7.426 | 6.931 | 7.055 | 29,382 | -0.29(-3.93%) |
Apr 17, 2020 | 7.039 | 7.740 | 7.039 | 7.344 | 29,569 | +0.46(+6.71%) |
Apr 16, 2020 | 7.583 | 7.674 | 6.502 | 6.882 | 67,921 | -0.84(-10.90%) |
Apr 15, 2020 | 8.606 | 8.606 | 7.459 | 7.723 | 31,158 | -0.98(-11.28%) |
Apr 14, 2020 | 9.605 | 9.605 | 8.573 | 8.705 | 42,205 | -0.62(-6.64%) |
Apr 13, 2020 | 9.308 | 9.514 | 9.077 | 9.324 | 28,590 | -0.25(-2.59%) |
Apr 09, 2020 | 9.646 | 9.902 | 9.250 | 9.572 | 59,867 | +0.31(+3.29%) |
Apr 08, 2020 | 8.887 | 9.283 | 8.516 | 9.267 | 38,942 | +0.61(+7.05%) |
Apr 07, 2020 | 8.631 | 8.656 | 8.235 | 8.656 | 46,730 | -0.13(-1.50%) |
Apr 06, 2020 | 8.144 | 8.829 | 8.045 | 8.788 | 47,860 | +0.89(+11.29%) |
Apr 03, 2020 | 7.889 | 8.466 | 7.517 | 7.897 | 49,929 | -0.14(-1.75%) |
Apr 02, 2020 | 7.996 | 8.227 | 7.666 | 8.037 | 50,515 | -0.08(-1.02%) |
Apr 01, 2020 | 8.837 | 8.837 | 7.773 | 8.120 | 124,376 | -1.03(-11.27%) |
Mar 31, 2020 | 8.722 | 9.151 | 7.608 | 9.151 | 169,473 | +0.20(+2.21%) |
Mar 30, 2020 | 8.928 | 8.953 | 8.392 | 8.953 | 93,088 | +0.01(+0.09%) |
Mar 27, 2020 | 9.729 | 9.729 | 8.945 | 8.945 | 44,960 | -1.20(-11.80%) |
Mar 26, 2020 | 8.400 | 10.14 | 8.400 | 10.14 | 114,783 | +1.70(+20.14%) |
Mar 25, 2020 | 6.923 | 8.639 | 6.923 | 8.441 | 197,018 | +1.51(+21.79%) |
Mar 24, 2020 | 6.973 | 7.253 | 6.717 | 6.931 | 84,235 | -0.03(-0.47%) |
Mar 23, 2020 | 7.542 | 7.542 | 6.486 | 6.964 | 93,242 | -0.83(-10.59%) |
Mar 20, 2020 | 5.661 | 8.252 | 5.454 | 7.790 | 1,270,661 | +2.22(+39.85%) |
Mar 19, 2020 | 5.941 | 6.436 | 5.355 | 5.570 | 107,994 | +0.28(+5.30%) |
Mar 18, 2020 | 6.172 | 6.263 | 5.174 | 5.289 | 74,151 | -1.18(-18.24%) |
Mar 17, 2020 | 6.478 | 6.601 | 6.164 | 6.469 | 110,761 | -0.01(-0.13%) |
Mar 16, 2020 | 7.063 | 7.134 | 6.478 | 6.478 | 77,447 | -1.18(-15.41%) |
Mar 13, 2020 | 8.318 | 8.318 | 7.171 | 7.657 | 135,246 | -0.24(-3.03%) |
Mar 12, 2020 | 8.994 | 9.052 | 7.063 | 7.897 | 131,691 | -1.61(-16.96%) |
Mar 11, 2020 | 9.518 | 9.879 | 9.428 | 9.510 | 110,574 | -0.30(-3.01%) |
Mar 10, 2020 | 10.38 | 10.75 | 9.674 | 9.805 | 121,154 | -0.46(-4.47%) |
Mar 09, 2020 | 11.20 | 11.56 | 10.17 | 10.26 | 116,202 | -1.27(-11.02%) |
Mar 06, 2020 | 11.58 | 11.78 | 11.36 | 11.54 | 80,748 | -0.24(-2.02%) |
Mar 05, 2020 | 11.66 | 11.90 | 11.49 | 11.77 | 33,100 | -0.21(-1.71%) |
Mar 04, 2020 | 11.80 | 11.98 | 11.80 | 11.98 | 7,930 | +0.38(+3.25%) |
Mar 03, 2020 | 12.14 | 12.35 | 11.60 | 11.60 | 84,204 | -0.54(-4.46%) |
Mar 02, 2020 | 11.60 | 12.60 | 11.60 | 12.14 | 87,141 | +0.63(+5.48%) |
Feb 28, 2020 | 11.91 | 12.02 | 11.27 | 11.51 | 104,290 | -0.50(-4.16%) |
Feb 27, 2020 | 12.17 | 12.28 | 12.00 | 12.01 | 116,095 | -0.33(-2.66%) |
Feb 26, 2020 | 12.02 | 12.37 | 11.89 | 12.34 | 63,998 | +0.48(+4.01%) |
Feb 25, 2020 | 12.36 | 12.36 | 11.70 | 11.86 | 45,075 | -0.39(-3.21%) |
Feb 24, 2020 | 12.23 | 12.30 | 12.13 | 12.26 | 12,923 | -0.05(-0.40%) |
Feb 21, 2020 | 12.30 | 12.39 | 12.16 | 12.31 | 37,934 | -0.05(-0.40%) |
Feb 20, 2020 | 12.37 | 12.44 | 12.18 | 12.35 | 35,727 | +0.03(+0.27%) |
Feb 19, 2020 | 12.34 | 12.50 | 12.08 | 12.32 | 36,740 | +0.00(+0.00%) |
Feb 18, 2020 | 12.41 | 12.41 | 12.13 | 12.32 | 28,906 | -0.03(-0.27%) |
Feb 14, 2020 | 12.35 | 12.63 | 12.32 | 12.35 | 34,031 | +0.00(+0.00%) |
Feb 13, 2020 | 12.26 | 12.42 | 12.24 | 12.35 | 21,752 | +0.03(+0.27%) |
Feb 12, 2020 | 12.25 | 12.40 | 12.17 | 12.32 | 24,484 | +0.01(+0.07%) |
Feb 11, 2020 | 12.25 | 12.50 | 12.12 | 12.31 | 26,805 | +0.02(+0.13%) |
Feb 10, 2020 | 12.31 | 12.55 | 12.07 | 12.30 | 40,519 | +0.07(+0.60%) |
Feb 07, 2020 | 12.49 | 12.54 | 12.06 | 12.22 | 54,523 | -0.28(-2.23%) |
Feb 06, 2020 | 12.63 | 12.72 | 12.42 | 12.50 | 18,075 | -0.16(-1.29%) |
Feb 05, 2020 | 12.53 | 12.68 | 12.32 | 12.67 | 189,553 | +0.30(+2.39%) |
Feb 04, 2020 | 12.72 | 12.85 | 12.31 | 12.37 | 76,750 | -0.31(-2.46%) |
Feb 03, 2020 | 12.85 | 12.85 | 12.56 | 12.68 | 53,113 | -0.07(-0.58%) |
Jan 31, 2020 | 12.70 | 12.96 | 12.70 | 12.76 | 83,310 | -0.02(-0.13%) |
Jan 30, 2020 | 12.52 | 12.81 | 12.49 | 12.77 | 73,241 | +0.14(+1.10%) |
Jan 29, 2020 | 12.77 | 12.78 | 12.33 | 12.63 | 53,206 | -0.10(-0.77%) |
Jan 28, 2020 | 12.67 | 12.88 | 12.67 | 12.73 | 203,666 | +0.09(+0.71%) |
Jan 27, 2020 | 12.50 | 12.73 | 12.44 | 12.64 | 131,109 | +0.14(+1.11%) |
Jan 24, 2020 | 12.42 | 12.63 | 12.42 | 12.50 | 1,342,968 | +0.19(+1.53%) |
Jan 23, 2020 | 12.29 | 12.40 | 12.29 | 12.31 | 104,187 | +0.02(+0.20%) |
Jan 22, 2020 | 12.23 | 12.38 | 12.22 | 12.29 | 245,391 | +0.11(+0.94%) |
Jan 21, 2020 | 12.04 | 12.26 | 12.04 | 12.17 | 167,181 | +0.16(+1.37%) |
Jan 17, 2020 | 11.99 | 12.05 | 11.89 | 12.01 | 1,203,792 | +0.07(+0.55%) |
Jan 16, 2020 | 11.90 | 12.03 | 11.90 | 11.94 | 53,880 | +0.07(+0.55%) |
Jan 15, 2020 | 11.79 | 11.94 | 11.78 | 11.88 | 57,852 | +0.10(+0.84%) |
Jan 14, 2020 | 11.80 | 11.89 | 11.78 | 11.78 | 84,889 | -0.02(-0.21%) |
Jan 13, 2020 | 11.85 | 11.90 | 11.80 | 11.81 | 33,139 | -0.04(-0.35%) |
Jan 10, 2020 | 11.84 | 11.90 | 11.79 | 11.85 | 44,521 | -0.03(-0.28%) |
Jan 09, 2020 | 11.81 | 11.89 | 11.79 | 11.88 | 22,147 | +0.02(+0.21%) |
Jan 08, 2020 | 11.90 | 11.94 | 11.78 | 11.85 | 106,187 | -0.02(-0.21%) |
Jan 07, 2020 | 11.90 | 11.92 | 11.75 | 11.88 | 70,861 | +0.05(+0.42%) |
Jan 06, 2020 | 11.89 | 11.92 | 11.83 | 11.83 | 50,086 | -0.02(-0.21%) |
Jan 03, 2020 | 11.80 | 11.89 | 11.78 | 11.85 | 21,589 | +0.07(+0.56%) |
Jan 02, 2020 | 11.84 | 11.94 | 11.75 | 11.79 | 47,589 | -0.10(-0.83%) |
Dec 31, 2019 | 11.81 | 11.95 | 11.81 | 11.89 | 54,035 | +0.01(+0.07%) |
Dec 30, 2019 | 11.88 | 11.92 | 11.82 | 11.88 | 15,992 | -0.01(-0.07%) |
Dec 27, 2019 | 11.88 | 11.97 | 11.81 | 11.89 | 62,330 | +0.01(+0.07%) |
Dec 26, 2019 | 11.84 | 11.96 | 11.84 | 11.88 | 80,006 | +0.03(+0.24%) |
Dec 24, 2019 | 11.89 | 11.90 | 11.82 | 11.85 | 20,370 | -0.03(-0.24%) |
Dec 23, 2019 | 11.90 | 11.94 | 11.81 | 11.88 | 272,006 | +0.04(+0.35%) |
Dec 20, 2019 | 11.87 | 12.01 | 11.81 | 11.84 | 610,739 | -0.05(-0.41%) |
Dec 19, 2019 | 11.81 | 11.95 | 11.81 | 11.89 | 53,879 | +0.00(+0.00%) |
Dec 18, 2019 | 11.82 | 11.96 | 11.82 | 11.89 | 227,183 | -0.03(-0.28%) |
Dec 17, 2019 | 11.86 | 11.99 | 11.85 | 11.92 | 11,606 | +0.05(+0.41%) |
Dec 16, 2019 | 11.81 | 12.03 | 11.79 | 11.87 | 128,873 | -0.01(-0.07%) |
Dec 13, 2019 | 11.94 | 11.97 | 11.77 | 11.88 | 79,651 | +0.02(+0.14%) |
Dec 12, 2019 | 11.89 | 11.90 | 11.83 | 11.86 | 26,760 | -0.00(-0.03%) |
Dec 11, 2019 | 11.66 | 11.96 | 11.66 | 11.87 | 148,710 | +0.06(+0.48%) |
Dec 10, 2019 | 11.75 | 11.93 | 11.69 | 11.81 | 323,561 | +0.16(+1.40%) |
Dec 09, 2019 | 11.83 | 11.93 | 11.60 | 11.65 | 82,579 | -0.16(-1.38%) |
Dec 06, 2019 | 11.86 | 11.87 | 11.36 | 11.81 | 77,488 | +0.01(+0.07%) |
Dec 05, 2019 | 11.35 | 11.84 | 11.15 | 11.80 | 37,025 | +0.07(+0.63%) |
Dec 04, 2019 | 11.74 | 11.83 | 11.65 | 11.73 | 40,548 | +0.08(+0.70%) |
Dec 03, 2019 | 11.64 | 11.87 | 11.64 | 11.65 | 26,022 | -0.01(-0.07%) |
Dec 02, 2019 | 11.76 | 11.99 | 11.60 | 11.65 | 38,805 | -0.17(-1.45%) |
Nov 29, 2019 | 11.86 | 11.87 | 11.79 | 11.83 | 34,698 | +0.02(+0.21%) |
Nov 27, 2019 | 11.69 | 11.96 | 11.67 | 11.80 | 52,599 | +0.06(+0.49%) |
Nov 26, 2019 | 11.63 | 11.83 | 11.63 | 11.74 | 33,858 | +0.05(+0.42%) |
Nov 25, 2019 | 11.78 | 11.83 | 11.60 | 11.70 | 37,368 | +0.02(+0.14%) |
Nov 22, 2019 | 11.81 | 11.81 | 11.60 | 11.68 | 21,701 | -0.12(-1.04%) |
Nov 21, 2019 | 11.88 | 11.99 | 11.63 | 11.80 | 25,071 | +0.04(+0.35%) |
Nov 20, 2019 | 11.87 | 12.05 | 11.65 | 11.76 | 270,960 | -0.07(-0.55%) |
Nov 19, 2019 | 11.65 | 11.87 | 11.58 | 11.83 | 76,570 | +0.17(+1.47%) |
Nov 18, 2019 | 11.58 | 11.76 | 11.54 | 11.65 | 43,794 | +0.07(+0.56%) |
Nov 15, 2019 | 11.74 | 11.92 | 11.56 | 11.59 | 48,062 | -0.21(-1.80%) |
Nov 14, 2019 | 11.79 | 12.07 | 11.72 | 11.80 | 50,678 | -0.10(-0.82%) |
Nov 13, 2019 | 11.76 | 12.05 | 11.71 | 11.90 | 64,599 | +0.07(+0.62%) |
Nov 12, 2019 | 11.81 | 11.88 | 11.74 | 11.83 | 40,854 | +0.00(+0.00%) |
Nov 11, 2019 | 11.55 | 11.83 | 11.55 | 11.83 | 20,762 | +0.20(+1.75%) |
Nov 08, 2019 | 11.62 | 11.83 | 11.62 | 11.62 | 28,077 | -0.16(-1.32%) |
Nov 07, 2019 | 11.83 | 11.92 | 11.78 | 11.78 | 6,244 | -0.05(-0.41%) |
Nov 06, 2019 | 11.92 | 11.96 | 11.75 | 11.83 | 24,157 | -0.11(-0.96%) |
Nov 05, 2019 | 11.92 | 11.99 | 11.83 | 11.94 | 7,940 | +0.03(+0.27%) |
Nov 04, 2019 | 11.86 | 11.96 | 11.84 | 11.91 | 13,914 | +0.03(+0.28%) |
Nov 01, 2019 | 11.87 | 12.06 | 11.83 | 11.88 | 25,380 | +0.01(+0.07%) |
Oct 31, 2019 | 12.00 | 12.02 | 11.83 | 11.87 | 22,289 | -0.20(-1.69%) |
Oct 30, 2019 | 12.05 | 12.07 | 11.90 | 12.07 | 10,181 | +0.00(+0.00%) |
Oct 29, 2019 | 12.03 | 12.15 | 11.99 | 12.07 | 16,120 | +0.07(+0.61%) |
Oct 28, 2019 | 12.04 | 12.15 | 11.96 | 12.00 | 7,122 | +0.09(+0.75%) |
Oct 25, 2019 | 11.98 | 12.14 | 11.91 | 11.91 | 43,648 | +0.00(+0.00%) |
Oct 24, 2019 | 12.04 | 12.04 | 11.82 | 11.91 | 33,192 | +0.02(+0.14%) |
Oct 23, 2019 | 12.01 | 12.17 | 11.85 | 11.89 | 124,279 | -0.03(-0.27%) |
Oct 22, 2019 | 11.91 | 12.21 | 11.70 | 11.92 | 58,457 | +0.07(+0.62%) |
Oct 21, 2019 | 11.92 | 12.00 | 11.62 | 11.85 | 20,540 | -0.07(-0.55%) |
Oct 18, 2019 | 11.93 | 11.97 | 11.79 | 11.92 | 17,900 | -0.05(-0.41%) |
Oct 17, 2019 | 12.03 | 12.07 | 11.93 | 11.96 | 17,344 | +0.03(+0.27%) |
Oct 16, 2019 | 11.95 | 12.07 | 11.93 | 11.93 | 12,533 | -0.08(-0.68%) |
Oct 15, 2019 | 12.00 | 12.10 | 11.92 | 12.01 | 25,458 | +0.02(+0.14%) |
Oct 14, 2019 | 12.02 | 12.11 | 11.88 | 12.00 | 67,807 | +0.20(+1.66%) |
Oct 11, 2019 | 11.88 | 11.91 | 11.78 | 11.80 | 83,496 | +0.10(+0.84%) |
Oct 10, 2019 | 11.94 | 11.95 | 11.70 | 11.70 | 6,834 | -0.20(-1.64%) |
Oct 09, 2019 | 11.81 | 11.90 | 11.63 | 11.90 | 52,192 | +0.00(+0.00%) |
Oct 08, 2019 | 11.99 | 12.03 | 11.64 | 11.90 | 25,136 | -0.14(-1.15%) |
Oct 07, 2019 | 12.19 | 12.32 | 11.97 | 12.04 | 29,561 | -0.19(-1.53%) |
Oct 04, 2019 | 12.33 | 12.43 | 12.05 | 12.23 | 18,391 | -0.04(-0.33%) |
Oct 03, 2019 | 12.58 | 12.58 | 12.26 | 12.27 | 7,686 | -0.36(-2.84%) |
Oct 02, 2019 | 12.50 | 12.63 | 12.50 | 12.63 | 2,539 | +0.20(+1.58%) |
Oct 01, 2019 | 12.58 | 12.69 | 12.43 | 12.43 | 14,151 | -0.21(-1.68%) |
Sep 30, 2019 | 12.58 | 12.76 | 12.52 | 12.64 | 28,343 | +0.11(+0.91%) |
Sep 27, 2019 | 12.83 | 12.87 | 12.45 | 12.53 | 55,174 | -0.32(-2.48%) |
Sep 26, 2019 | 12.77 | 12.89 | 12.60 | 12.85 | 21,233 | +0.06(+0.45%) |
Sep 25, 2019 | 12.63 | 12.85 | 12.53 | 12.79 | 10,858 | +0.16(+1.23%) |
Sep 24, 2019 | 12.79 | 12.79 | 12.55 | 12.63 | 7,649 | -0.20(-1.53%) |
Sep 23, 2019 | 12.73 | 12.90 | 12.67 | 12.83 | 33,616 | +0.19(+1.48%) |
Sep 20, 2019 | 12.49 | 13.04 | 12.46 | 12.64 | 71,726 | +0.12(+0.98%) |
Sep 19, 2019 | 13.16 | 13.16 | 12.45 | 12.52 | 34,574 | -0.42(-3.22%) |
Sep 18, 2019 | 13.43 | 13.58 | 12.81 | 12.94 | 18,359 | -0.43(-3.23%) |
Sep 17, 2019 | 13.21 | 13.53 | 13.09 | 13.37 | 6,715 | +0.15(+1.11%) |
Sep 16, 2019 | 13.20 | 13.58 | 13.05 | 13.22 | 23,281 | +0.07(+0.50%) |
Sep 13, 2019 | 13.17 | 13.29 | 13.16 | 13.16 | 6,620 | -0.02(-0.19%) |
Sep 12, 2019 | 13.29 | 13.38 | 13.05 | 13.18 | 18,517 | +0.19(+1.44%) |
Sep 11, 2019 | 12.88 | 13.05 | 12.75 | 12.99 | 11,989 | +0.18(+1.40%) |
Sep 10, 2019 | 12.85 | 12.85 | 12.62 | 12.81 | 40,617 | +0.06(+0.45%) |
Sep 09, 2019 | 13.09 | 13.22 | 12.68 | 12.76 | 32,761 | -0.07(-0.57%) |
Sep 06, 2019 | 12.89 | 13.03 | 12.58 | 12.83 | 30,407 | -0.22(-1.69%) |
Sep 05, 2019 | 13.39 | 13.47 | 12.81 | 13.05 | 36,710 | -0.30(-2.23%) |
Sep 04, 2019 | 13.44 | 13.72 | 13.06 | 13.35 | 40,873 | +0.02(+0.12%) |
Sep 03, 2019 | 14.75 | 14.97 | 13.20 | 13.33 | 52,557 | -1.28(-8.78%) |
Aug 30, 2019 | 14.50 | 14.93 | 14.50 | 14.61 | 202,274 | +0.21(+1.47%) |
Aug 29, 2019 | 14.51 | 14.59 | 14.37 | 14.40 | 48,612 | -0.04(-0.30%) |
Aug 28, 2019 | 14.39 | 14.47 | 14.34 | 14.45 | 192,391 | +0.05(+0.36%) |
Aug 27, 2019 | 14.47 | 14.53 | 14.29 | 14.39 | 322,147 | -0.07(-0.51%) |
Aug 26, 2019 | 14.25 | 14.58 | 14.25 | 14.47 | 25,811 | +0.22(+1.54%) |
Aug 23, 2019 | 14.43 | 14.70 | 14.07 | 14.25 | 26,960 | -0.22(-1.52%) |
Aug 22, 2019 | 14.43 | 14.75 | 14.42 | 14.47 | 20,364 | +0.05(+0.36%) |
Aug 21, 2019 | 14.66 | 14.88 | 14.37 | 14.42 | 49,728 | -0.38(-2.57%) |
Aug 20, 2019 | 14.99 | 15.27 | 14.80 | 14.80 | 58,935 | -0.37(-2.41%) |
Aug 19, 2019 | 16.17 | 16.17 | 14.56 | 15.16 | 126,216 | -0.77(-4.82%) |
Aug 16, 2019 | 16.26 | 16.26 | 15.79 | 15.93 | 48,584 | -0.37(-2.24%) |
Aug 15, 2019 | 16.37 | 16.66 | 16.22 | 16.29 | 29,281 | -0.12(-0.71%) |
Aug 14, 2019 | 16.44 | 16.46 | 16.21 | 16.41 | 67,399 | -0.03(-0.18%) |
Aug 13, 2019 | 16.04 | 16.79 | 16.04 | 16.44 | 101,635 | +0.47(+2.95%) |
Aug 12, 2019 | 16.04 | 16.08 | 15.78 | 15.97 | 16,284 | +0.03(+0.21%) |
Aug 09, 2019 | 15.13 | 16.88 | 15.10 | 15.94 | 91,283 | +1.29(+8.78%) |
Aug 08, 2019 | 14.94 | 14.94 | 14.65 | 14.65 | 4,766 | -0.15(-1.04%) |
Aug 07, 2019 | 15.09 | 15.09 | 14.55 | 14.80 | 2,991 | +0.15(+1.05%) |
Aug 06, 2019 | 14.69 | 14.69 | 14.65 | 14.65 | 4,264 | -0.18(-1.23%) |
Aug 05, 2019 | 14.88 | 14.88 | 14.70 | 14.83 | 6,024 | -0.29(-1.93%) |
Aug 02, 2019 | 14.81 | 15.13 | 14.81 | 15.13 | 7,663 | +0.27(+1.82%) |
Aug 01, 2019 | 14.80 | 15.10 | 14.80 | 14.86 | 2,774 | -0.04(-0.25%) |
Jul 31, 2019 | 15.16 | 15.16 | 14.87 | 14.89 | 5,598 | -0.27(-1.78%) |
Jul 30, 2019 | 14.75 | 15.16 | 14.75 | 15.16 | 6,350 | +0.27(+1.82%) |
Jul 29, 2019 | 15.01 | 15.13 | 14.89 | 14.89 | 3,255 | -0.10(-0.68%) |
Jul 26, 2019 | 14.86 | 15.13 | 14.86 | 14.99 | 4,926 | +0.14(+0.93%) |
Jul 25, 2019 | 14.54 | 14.86 | 14.54 | 14.86 | 4,130 | +0.20(+1.40%) |
Jul 24, 2019 | 14.79 | 14.85 | 14.65 | 14.65 | 7,226 | -0.20(-1.33%) |
Jul 23, 2019 | 14.83 | 14.85 | 14.65 | 14.85 | 7,182 | +0.10(+0.69%) |
Jul 22, 2019 | 14.48 | 14.80 | 14.48 | 14.75 | 2,739 | +0.11(+0.75%) |
Jul 19, 2019 | 14.65 | 14.88 | 14.49 | 14.64 | 5,200 | -0.16(-1.09%) |
Jul 18, 2019 | 14.76 | 15.05 | 14.62 | 14.80 | 4,699 | -0.26(-1.75%) |
Jul 17, 2019 | 14.85 | 15.16 | 14.56 | 15.06 | 10,146 | +0.18(+1.23%) |
Jul 16, 2019 | 15.02 | 15.02 | 14.66 | 14.88 | 3,196 | +0.04(+0.30%) |
Jul 15, 2019 | 15.15 | 15.15 | 14.66 | 14.83 | 2,590 | +0.20(+1.40%) |
Jul 12, 2019 | 14.64 | 15.02 | 14.63 | 14.63 | 3,421 | -0.17(-1.14%) |
Jul 11, 2019 | 15.04 | 15.04 | 14.58 | 14.80 | 13,020 | -0.09(-0.59%) |
Jul 10, 2019 | 15.07 | 15.13 | 14.88 | 14.88 | 3,834 | -0.23(-1.50%) |
Jul 09, 2019 | 14.88 | 15.13 | 14.88 | 15.11 | 1,944 | +0.04(+0.29%) |
Jul 08, 2019 | 14.89 | 15.16 | 14.86 | 15.07 | 6,796 | +0.10(+0.68%) |
Jul 05, 2019 | 14.72 | 15.19 | 14.72 | 14.96 | 6,842 | -0.07(-0.44%) |
Jul 03, 2019 | 15.20 | 15.20 | 15.03 | 15.03 | 1,915 | -0.17(-1.11%) |
Jul 02, 2019 | 15.02 | 15.20 | 14.92 | 15.20 | 17,265 | +0.04(+0.24%) |