Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 12.29 | 12.29 | 12.29 | 0 | +0.15(+1.24%) | |
Jun 29, 2020 | 11.80 | 12.35 | 11.80 | 12.14 | 2,969 | -0.05(-0.41%) |
Jun 26, 2020 | 12.52 | 12.52 | 12.19 | 12.19 | 11,698 | -0.50(-3.94%) |
Jun 25, 2020 | 12.51 | 12.78 | 12.33 | 12.69 | 3,318 | +0.12(+0.95%) |
Jun 24, 2020 | 12.66 | 12.77 | 12.50 | 12.57 | 3,079 | -0.48(-3.68%) |
Jun 23, 2020 | 12.80 | 13.14 | 12.77 | 13.05 | 1,718 | +0.08(+0.62%) |
Jun 22, 2020 | 13.17 | 13.26 | 12.86 | 12.97 | 3,988 | -0.35(-2.63%) |
Jun 19, 2020 | 13.22 | 13.66 | 13.20 | 13.32 | 8,200 | +0.43(+3.34%) |
Jun 18, 2020 | 12.84 | 13.10 | 12.78 | 12.89 | 4,559 | -0.04(-0.31%) |
Jun 17, 2020 | 13.07 | 13.18 | 12.89 | 12.93 | 3,932 | -0.28(-2.12%) |
Jun 16, 2020 | 13.56 | 13.89 | 13.11 | 13.21 | 6,704 | -0.12(-0.90%) |
Jun 15, 2020 | 13.01 | 13.53 | 13.00 | 13.33 | 4,399 | -0.41(-2.98%) |
Jun 12, 2020 | 13.79 | 13.90 | 13.53 | 13.74 | 3,429 | +0.00(+0.00%) |
Jun 11, 2020 | 13.86 | 14.10 | 13.52 | 13.74 | 18,608 | -0.78(-5.37%) |
Jun 10, 2020 | 13.79 | 14.91 | 13.79 | 14.52 | 6,025 | -0.24(-1.63%) |
Jun 09, 2020 | 14.99 | 14.99 | 14.57 | 14.76 | 6,039 | -0.04(-0.27%) |
Jun 08, 2020 | 14.45 | 15.00 | 14.43 | 14.80 | 17,266 | +0.38(+2.64%) |
Jun 05, 2020 | 12.56 | 14.42 | 12.56 | 14.42 | 49,380 | +2.10(+17.05%) |
Jun 04, 2020 | 11.45 | 12.48 | 11.45 | 12.32 | 4,600 | +0.70(+6.02%) |
Jun 03, 2020 | 11.01 | 11.62 | 11.00 | 11.62 | 11,747 | +0.69(+6.31%) |
Jun 02, 2020 | 10.88 | 11.08 | 10.87 | 10.93 | 17,172 | +0.23(+2.15%) |
Jun 01, 2020 | 10.50 | 10.82 | 10.48 | 10.70 | 6,440 | +0.63(+6.26%) |
May 29, 2020 | 10.37 | 10.42 | 10.00 | 10.07 | 11,400 | -0.36(-3.45%) |
May 28, 2020 | 10.86 | 10.90 | 10.26 | 10.43 | 4,840 | -0.32(-2.98%) |
May 27, 2020 | 10.46 | 10.84 | 10.40 | 10.75 | 14,761 | +0.44(+4.27%) |
May 26, 2020 | 10.20 | 10.48 | 9.820 | 10.31 | 13,327 | +0.52(+5.31%) |
May 25, 2020 | 9.500 | 9.790 | 9.300 | 9.790 | 3,454 | +0.03(+0.31%) |
May 22, 2020 | 10.15 | 10.23 | 9.700 | 9.760 | 9,501 | -0.34(-3.37%) |
May 21, 2020 | 10.42 | 10.42 | 9.960 | 10.10 | 5,150 | -0.15(-1.46%) |
May 20, 2020 | 10.38 | 10.51 | 9.940 | 10.25 | 16,961 | +0.11(+1.08%) |
May 19, 2020 | 10.84 | 10.96 | 10.14 | 10.14 | 3,597 | -0.85(-7.73%) |
May 15, 2020 | 10.99 | 10.99 | 10.99 | 0 | +0.48(+4.57%) | |
May 14, 2020 | 11.43 | 11.43 | 10.11 | 10.51 | 4,900 | +0.29(+2.84%) |
May 13, 2020 | 12.15 | 12.15 | 10.22 | 10.22 | 7,258 | -2.00(-16.37%) |
May 12, 2020 | 12.25 | 12.52 | 12.20 | 12.22 | 4,850 | +0.01(+0.08%) |
May 11, 2020 | 12.46 | 12.50 | 12.01 | 12.21 | 2,314 | -0.24(-1.93%) |
May 08, 2020 | 12.47 | 12.75 | 12.45 | 12.45 | 4,170 | +0.10(+0.81%) |
May 07, 2020 | 12.52 | 12.65 | 12.35 | 12.35 | 3,501 | -0.21(-1.67%) |
May 06, 2020 | 12.84 | 12.84 | 12.41 | 12.56 | 1,444 | -0.68(-5.14%) |
May 05, 2020 | 13.01 | 13.58 | 12.93 | 13.24 | 4,763 | -0.14(-1.05%) |
May 04, 2020 | 13.30 | 13.38 | 12.92 | 13.38 | 8,299 | +0.00(+0.00%) |
May 01, 2020 | 13.40 | 13.41 | 13.38 | 13.38 | 3,638 | -0.33(-2.41%) |
Apr 30, 2020 | 13.15 | 13.71 | 12.87 | 13.71 | 3,843 | +0.40(+3.01%) |
Apr 29, 2020 | 12.79 | 13.36 | 12.74 | 13.31 | 5,428 | +0.91(+7.34%) |
Apr 28, 2020 | 12.64 | 12.64 | 12.40 | 12.40 | 3,000 | -0.27(-2.13%) |
Apr 27, 2020 | 12.57 | 12.76 | 12.32 | 12.67 | 3,535 | +0.97(+8.29%) |
Apr 24, 2020 | 11.85 | 12.27 | 11.70 | 11.70 | 2,720 | +0.28(+2.45%) |
Apr 23, 2020 | 12.47 | 12.65 | 11.42 | 11.42 | 5,058 | -1.10(-8.79%) |
Apr 22, 2020 | 12.77 | 12.81 | 12.48 | 12.52 | 2,279 | -0.27(-2.11%) |
Apr 21, 2020 | 12.32 | 12.81 | 12.25 | 12.79 | 2,500 | -0.06(-0.47%) |
Apr 20, 2020 | 13.60 | 13.76 | 12.74 | 12.85 | 1,865 | -0.49(-3.67%) |
Apr 17, 2020 | 12.31 | 13.54 | 12.31 | 13.34 | 3,458 | +0.56(+4.38%) |
Apr 16, 2020 | 12.91 | 13.10 | 12.60 | 12.78 | 3,930 | -0.30(-2.29%) |
Apr 15, 2020 | 12.50 | 13.08 | 12.38 | 13.08 | 4,282 | -0.72(-5.22%) |
Apr 14, 2020 | 13.48 | 13.80 | 13.41 | 13.80 | 5,152 | +0.52(+3.92%) |
Apr 13, 2020 | 14.99 | 14.99 | 12.91 | 13.28 | 8,547 | -1.05(-7.33%) |
Apr 09, 2020 | 14.33 | 14.33 | 14.33 | 0 | +1.02(+7.66%) | |
Apr 08, 2020 | 12.61 | 13.48 | 12.52 | 13.31 | 26,600 | +0.56(+4.39%) |
Apr 07, 2020 | 13.37 | 13.64 | 12.40 | 12.75 | 6,848 | -0.15(-1.16%) |
Apr 06, 2020 | 12.50 | 12.90 | 12.18 | 12.90 | 1,954 | +0.58(+4.71%) |
Apr 03, 2020 | 12.34 | 12.35 | 11.50 | 12.32 | 5,036 | +0.28(+2.33%) |
Apr 02, 2020 | 11.15 | 12.35 | 10.80 | 12.04 | 8,561 | +1.08(+9.85%) |
Apr 01, 2020 | 11.50 | 11.50 | 10.61 | 10.96 | 5,711 | -0.63(-5.44%) |
Mar 31, 2020 | 12.25 | 12.25 | 11.48 | 11.59 | 31,307 | -0.45(-3.74%) |
Mar 30, 2020 | 12.50 | 12.50 | 11.89 | 12.04 | 11,341 | -0.42(-3.37%) |
Mar 27, 2020 | 12.54 | 12.55 | 12.08 | 12.46 | 16,619 | -0.08(-0.64%) |
Mar 26, 2020 | 11.91 | 12.94 | 11.91 | 12.54 | 34,742 | +0.04(+0.32%) |
Mar 25, 2020 | 11.70 | 12.50 | 11.70 | 12.50 | 83,301 | +0.70(+5.93%) |
Mar 24, 2020 | 12.10 | 12.69 | 11.66 | 11.80 | 57,280 | -0.36(-2.96%) |
Mar 23, 2020 | 10.70 | 12.25 | 10.70 | 12.16 | 7,166 | +1.46(+13.64%) |
Mar 20, 2020 | 14.39 | 14.39 | 10.50 | 10.70 | 6,711 | -2.07(-16.21%) |
Mar 19, 2020 | 10.54 | 13.35 | 10.50 | 12.77 | 6,515 | +1.05(+8.96%) |
Mar 18, 2020 | 12.75 | 12.75 | 11.65 | 11.72 | 1,950 | -2.44(-17.23%) |
Mar 17, 2020 | 14.37 | 14.37 | 13.84 | 14.16 | 7,000 | -0.31(-2.14%) |
Mar 16, 2020 | 15.92 | 15.92 | 14.40 | 14.47 | 28,610 | -2.53(-14.88%) |
Mar 13, 2020 | 16.84 | 17.00 | 15.86 | 17.00 | 11,262 | +0.25(+1.49%) |
Mar 12, 2020 | 17.93 | 18.38 | 16.75 | 16.75 | 13,700 | -1.82(-9.80%) |
Mar 11, 2020 | 19.38 | 19.38 | 18.56 | 18.57 | 8,523 | -1.08(-5.50%) |
Mar 10, 2020 | 20.24 | 20.25 | 19.52 | 19.65 | 6,409 | -0.51(-2.53%) |
Mar 09, 2020 | 17.00 | 20.52 | 16.75 | 20.16 | 5,626 | -0.76(-3.63%) |
Mar 06, 2020 | 20.91 | 21.18 | 20.29 | 20.92 | 28,954 | -0.08(-0.38%) |
Mar 05, 2020 | 20.10 | 21.00 | 19.96 | 21.00 | 26,532 | +2.35(+12.60%) |
Mar 04, 2020 | 19.44 | 19.44 | 18.35 | 18.65 | 8,485 | -0.91(-4.65%) |
Mar 03, 2020 | 20.43 | 20.64 | 19.56 | 19.56 | 3,950 | -0.74(-3.65%) |
Mar 02, 2020 | 21.03 | 21.42 | 20.30 | 20.30 | 10,484 | -0.99(-4.65%) |
Feb 28, 2020 | 20.87 | 21.36 | 20.80 | 21.29 | 6,444 | -0.66(-3.01%) |
Feb 27, 2020 | 21.66 | 22.19 | 21.66 | 21.95 | 6,825 | -0.77(-3.39%) |
Feb 26, 2020 | 23.50 | 23.50 | 22.54 | 22.72 | 4,595 | -0.93(-3.93%) |
Feb 25, 2020 | 24.15 | 24.15 | 23.41 | 23.65 | 4,030 | -0.57(-2.35%) |
Feb 24, 2020 | 24.28 | 24.28 | 23.86 | 24.22 | 6,625 | -0.43(-1.74%) |
Feb 21, 2020 | 24.35 | 24.67 | 24.35 | 24.65 | 3,938 | +0.20(+0.82%) |
Feb 20, 2020 | 24.94 | 24.94 | 23.69 | 24.45 | 3,677 | -0.56(-2.24%) |
Feb 19, 2020 | 24.18 | 25.20 | 24.18 | 25.01 | 4,444 | +0.75(+3.09%) |
Feb 18, 2020 | 24.40 | 24.55 | 24.00 | 24.26 | 10,449 | +0.26(+1.08%) |
Feb 14, 2020 | 24.00 | 24.00 | 24.00 | 0 | -0.55(-2.24%) | |
Feb 13, 2020 | 24.51 | 24.69 | 24.50 | 24.55 | 5,455 | +0.26(+1.07%) |
Feb 12, 2020 | 24.30 | 24.59 | 24.14 | 24.29 | 2,223 | -0.13(-0.53%) |
Feb 11, 2020 | 24.27 | 24.61 | 24.20 | 24.42 | 5,313 | +0.08(+0.33%) |
Feb 10, 2020 | 23.29 | 24.58 | 23.29 | 24.34 | 2,709 | +1.13(+4.87%) |
Feb 07, 2020 | 22.49 | 23.21 | 22.49 | 23.21 | 4,911 | +0.76(+3.39%) |
Feb 06, 2020 | 22.35 | 22.88 | 22.35 | 22.45 | 1,246 | +0.00(+0.00%) |
Feb 05, 2020 | 22.17 | 22.78 | 22.17 | 22.45 | 2,100 | +0.28(+1.26%) |
Feb 04, 2020 | 22.08 | 22.47 | 22.08 | 22.17 | 2,209 | +0.02(+0.09%) |
Feb 03, 2020 | 22.24 | 22.45 | 22.15 | 22.15 | 2,505 | -0.17(-0.76%) |
Jan 31, 2020 | 22.25 | 22.34 | 21.93 | 22.32 | 2,600 | +0.19(+0.86%) |
Jan 30, 2020 | 22.00 | 22.29 | 21.90 | 22.13 | 1,450 | -0.02(-0.09%) |
Jan 29, 2020 | 22.00 | 22.15 | 21.79 | 22.15 | 4,815 | +0.29(+1.33%) |
Jan 28, 2020 | 21.70 | 21.90 | 21.55 | 21.86 | 2,300 | +0.19(+0.88%) |
Jan 27, 2020 | 21.16 | 21.78 | 21.16 | 21.67 | 2,569 | -0.49(-2.21%) |
Jan 24, 2020 | 22.74 | 22.80 | 21.88 | 22.16 | 4,756 | -0.47(-2.08%) |
Jan 23, 2020 | 20.29 | 22.63 | 20.29 | 22.63 | 6,916 | +2.60(+12.98%) |
Jan 22, 2020 | 19.35 | 20.15 | 19.00 | 20.03 | 3,671 | +1.06(+5.59%) |
Jan 21, 2020 | 19.91 | 19.98 | 18.77 | 18.97 | 6,400 | -0.88(-4.43%) |
Jan 20, 2020 | 19.80 | 19.86 | 19.79 | 19.85 | 500 | -0.05(-0.25%) |
Jan 17, 2020 | 20.34 | 20.34 | 19.90 | 19.90 | 608 | +0.17(+0.86%) |
Jan 16, 2020 | 19.62 | 19.80 | 19.54 | 19.73 | 1,000 | +0.39(+2.02%) |
Jan 15, 2020 | 19.22 | 19.38 | 19.12 | 19.34 | 701 | +0.32(+1.68%) |
Jan 14, 2020 | 19.65 | 19.71 | 19.02 | 19.02 | 1,500 | -0.60(-3.06%) |
Jan 13, 2020 | 19.04 | 19.62 | 19.00 | 19.62 | 2,200 | +0.35(+1.82%) |
Jan 10, 2020 | 19.31 | 19.31 | 19.27 | 19.27 | 461 | -0.22(-1.13%) |
Jan 09, 2020 | 19.65 | 19.65 | 19.49 | 19.49 | 200 | -0.06(-0.31%) |
Jan 08, 2020 | 19.20 | 19.55 | 19.20 | 19.55 | 1,278 | +0.05(+0.26%) |
Jan 07, 2020 | 19.18 | 19.50 | 19.18 | 19.50 | 1,619 | +0.45(+2.36%) |
Jan 06, 2020 | 18.77 | 19.21 | 18.76 | 19.05 | 1,403 | +0.26(+1.38%) |
Jan 03, 2020 | 18.50 | 18.85 | 18.50 | 18.79 | 3,239 | +0.04(+0.21%) |
Jan 02, 2020 | 19.75 | 19.75 | 18.73 | 18.75 | 4,482 | -1.07(-5.40%) |
Dec 31, 2019 | 19.82 | 19.82 | 19.82 | 0 | +0.16(+0.81%) | |
Dec 30, 2019 | 19.94 | 19.94 | 19.63 | 19.66 | 1,560 | -0.35(-1.75%) |
Dec 27, 2019 | 20.00 | 20.01 | 19.75 | 20.01 | 5,550 | -0.01(-0.05%) |
Dec 24, 2019 | 20.02 | 20.02 | 20.02 | 0 | +0.12(+0.60%) | |
Dec 23, 2019 | 19.63 | 19.90 | 19.55 | 19.90 | 2,915 | +0.23(+1.17%) |
Dec 20, 2019 | 19.47 | 19.67 | 19.47 | 19.67 | 350 | +0.10(+0.51%) |
Dec 19, 2019 | 19.52 | 19.74 | 19.30 | 19.57 | 2,580 | +0.27(+1.40%) |
Dec 18, 2019 | 19.45 | 19.60 | 19.12 | 19.30 | 15,708 | +0.15(+0.78%) |
Dec 17, 2019 | 19.50 | 19.57 | 19.13 | 19.15 | 7,080 | -0.30(-1.54%) |
Dec 16, 2019 | 19.57 | 19.65 | 19.43 | 19.45 | 1,279 | -0.07(-0.36%) |
Dec 13, 2019 | 18.43 | 19.72 | 18.43 | 19.52 | 4,102 | +1.09(+5.91%) |
Dec 12, 2019 | 19.99 | 19.99 | 18.43 | 18.43 | 2,200 | -0.14(-0.75%) |
Dec 11, 2019 | 18.40 | 18.57 | 18.39 | 18.57 | 2,400 | +0.50(+2.77%) |
Dec 10, 2019 | 18.08 | 18.12 | 18.00 | 18.07 | 1,264 | +0.18(+1.01%) |
Dec 09, 2019 | 17.90 | 18.14 | 17.89 | 17.89 | 1,992 | -0.21(-1.16%) |
Dec 06, 2019 | 16.90 | 18.10 | 16.90 | 18.10 | 800 | +1.30(+7.74%) |
Dec 04, 2019 | 16.80 | 16.80 | 16.80 | 0 | -0.05(-0.30%) | |
Dec 03, 2019 | 16.99 | 16.99 | 16.72 | 16.85 | 1,900 | -0.32(-1.86%) |
Dec 02, 2019 | 16.66 | 17.45 | 16.66 | 17.17 | 2,277 | -0.13(-0.75%) |
Nov 29, 2019 | 16.16 | 17.63 | 16.16 | 17.30 | 4,520 | +0.29(+1.70%) |
Nov 28, 2019 | 17.04 | 17.04 | 16.50 | 17.01 | 3,987 | -0.25(-1.45%) |
Nov 27, 2019 | 17.22 | 17.38 | 16.95 | 17.26 | 2,493 | +0.32(+1.89%) |
Nov 26, 2019 | 16.73 | 17.07 | 16.72 | 16.94 | 1,465 | +0.61(+3.74%) |
Nov 25, 2019 | 16.40 | 16.45 | 16.32 | 16.33 | 1,396 | +0.06(+0.37%) |
Nov 22, 2019 | 15.81 | 16.27 | 15.81 | 16.27 | 1,225 | +0.16(+0.99%) |
Nov 21, 2019 | 16.05 | 16.11 | 15.99 | 16.11 | 700 | +0.00(+0.00%) |
Nov 20, 2019 | 16.23 | 16.23 | 15.95 | 16.11 | 1,297 | -0.05(-0.31%) |
Nov 19, 2019 | 16.02 | 16.16 | 15.95 | 16.16 | 10,050 | +0.17(+1.06%) |
Nov 18, 2019 | 16.05 | 16.23 | 15.88 | 15.99 | 5,227 | -0.05(-0.31%) |
Nov 15, 2019 | 15.50 | 16.22 | 15.50 | 16.04 | 4,900 | +0.52(+3.35%) |
Nov 14, 2019 | 15.36 | 15.72 | 14.50 | 15.52 | 9,375 | +0.74(+5.01%) |
Nov 13, 2019 | 14.45 | 14.78 | 14.39 | 14.78 | 3,678 | +0.60(+4.23%) |
Nov 12, 2019 | 14.41 | 14.42 | 14.18 | 14.18 | 2,070 | -0.33(-2.27%) |
Nov 11, 2019 | 14.51 | 14.51 | 14.39 | 14.51 | 2,490 | +0.01(+0.07%) |
Nov 08, 2019 | 14.29 | 14.50 | 14.29 | 14.50 | 8,100 | +0.38(+2.69%) |
Nov 07, 2019 | 14.30 | 14.40 | 14.10 | 14.12 | 4,050 | -0.19(-1.33%) |
Nov 06, 2019 | 15.25 | 15.25 | 14.15 | 14.31 | 5,690 | -0.03(-0.21%) |
Nov 05, 2019 | 14.46 | 14.51 | 14.21 | 14.34 | 1,900 | -0.16(-1.10%) |
Nov 04, 2019 | 14.45 | 14.50 | 14.33 | 14.50 | 13,017 | +0.06(+0.42%) |
Nov 01, 2019 | 14.45 | 14.55 | 14.38 | 14.44 | 9,800 | +0.08(+0.56%) |
Oct 31, 2019 | 14.55 | 14.55 | 14.31 | 14.36 | 5,899 | -0.19(-1.31%) |
Oct 30, 2019 | 14.72 | 14.72 | 14.49 | 14.55 | 3,200 | +0.03(+0.21%) |
Oct 29, 2019 | 15.48 | 15.48 | 14.52 | 14.52 | 4,000 | -0.21(-1.43%) |
Oct 28, 2019 | 14.61 | 14.73 | 14.50 | 14.73 | 700 | +0.41(+2.86%) |
Oct 25, 2019 | 14.53 | 14.66 | 14.32 | 14.32 | 1,100 | -0.18(-1.24%) |
Oct 24, 2019 | 14.33 | 14.50 | 14.31 | 14.50 | 700 | +0.31(+2.18%) |
Oct 23, 2019 | 14.66 | 14.66 | 14.19 | 14.19 | 1,400 | -0.09(-0.63%) |
Oct 22, 2019 | 14.70 | 14.70 | 14.28 | 14.28 | 1,000 | -0.27(-1.86%) |
Oct 21, 2019 | 14.54 | 14.55 | 14.54 | 14.55 | 670 | +0.10(+0.69%) |
Oct 18, 2019 | 14.27 | 14.58 | 14.27 | 14.45 | 900 | +0.06(+0.42%) |
Oct 17, 2019 | 14.50 | 14.50 | 14.39 | 14.39 | 2,700 | +0.06(+0.42%) |
Oct 16, 2019 | 14.23 | 14.40 | 14.18 | 14.33 | 4,009 | -0.07(-0.49%) |
Oct 15, 2019 | 14.72 | 14.72 | 14.40 | 14.40 | 4,138 | -0.39(-2.64%) |
Oct 11, 2019 | 14.79 | 14.79 | 14.79 | 0 | -0.14(-0.94%) | |
Oct 10, 2019 | 15.50 | 15.50 | 14.93 | 14.93 | 1,450 | -0.12(-0.80%) |
Oct 09, 2019 | 16.09 | 16.09 | 14.99 | 15.05 | 2,946 | +0.08(+0.53%) |
Oct 08, 2019 | 15.21 | 15.21 | 14.82 | 14.97 | 1,743 | -0.31(-2.03%) |
Oct 07, 2019 | 15.28 | 15.28 | 15.28 | 15.28 | 200 | -0.02(-0.13%) |
Oct 04, 2019 | 15.37 | 15.37 | 15.22 | 15.30 | 700 | +0.02(+0.13%) |
Oct 03, 2019 | 15.15 | 15.30 | 15.15 | 15.28 | 409 | +0.58(+3.95%) |
Oct 02, 2019 | 14.70 | 14.70 | 14.62 | 14.70 | 2,500 | +0.03(+0.20%) |
Oct 01, 2019 | 14.76 | 15.07 | 14.67 | 14.67 | 1,000 | +0.14(+0.96%) |
Sep 30, 2019 | 14.16 | 14.53 | 14.16 | 14.53 | 615 | +0.21(+1.47%) |
Sep 27, 2019 | 14.27 | 14.32 | 14.27 | 14.32 | 200 | -0.02(-0.14%) |
Sep 26, 2019 | 15.23 | 15.23 | 14.00 | 14.34 | 5,106 | -0.69(-4.59%) |
Sep 25, 2019 | 15.28 | 15.46 | 14.90 | 15.03 | 1,400 | -0.20(-1.31%) |
Sep 24, 2019 | 15.50 | 15.50 | 15.23 | 15.23 | 800 | -0.23(-1.49%) |
Sep 20, 2019 | 15.46 | 15.46 | 15.46 | 0 | +0.06(+0.39%) | |
Sep 19, 2019 | 15.62 | 15.62 | 15.40 | 15.40 | 400 | -0.30(-1.91%) |
Sep 18, 2019 | 15.90 | 15.90 | 15.67 | 15.70 | 600 | -0.03(-0.19%) |
Sep 17, 2019 | 15.73 | 15.79 | 15.28 | 15.73 | 1,369 | +0.65(+4.31%) |
Sep 16, 2019 | 15.22 | 15.25 | 15.06 | 15.08 | 1,100 | +0.20(+1.34%) |
Sep 13, 2019 | 15.00 | 15.13 | 14.88 | 14.88 | 1,200 | -0.05(-0.33%) |
Sep 12, 2019 | 15.28 | 15.28 | 14.88 | 14.93 | 1,000 | -0.48(-3.11%) |
Sep 11, 2019 | 15.27 | 15.60 | 15.25 | 15.41 | 1,745 | +0.53(+3.56%) |
Sep 10, 2019 | 14.74 | 15.15 | 14.70 | 14.88 | 3,248 | +0.33(+2.27%) |
Sep 09, 2019 | 14.40 | 14.55 | 14.17 | 14.55 | 1,600 | +0.24(+1.68%) |
Sep 06, 2019 | 14.33 | 14.59 | 14.31 | 14.31 | 2,010 | -0.37(-2.52%) |
Sep 05, 2019 | 14.92 | 14.97 | 14.57 | 14.68 | 1,100 | +0.12(+0.82%) |
Sep 04, 2019 | 14.95 | 15.00 | 14.56 | 14.56 | 2,100 | -0.44(-2.93%) |
Sep 03, 2019 | 14.87 | 15.08 | 14.77 | 15.00 | 2,300 | +0.06(+0.40%) |
Aug 30, 2019 | 14.94 | 14.94 | 14.94 | 0 | +0.34(+2.33%) | |
Aug 29, 2019 | 14.75 | 14.75 | 14.51 | 14.60 | 925 | +0.11(+0.76%) |
Aug 28, 2019 | 14.24 | 14.69 | 13.99 | 14.49 | 2,360 | -0.08(-0.55%) |
Aug 27, 2019 | 14.71 | 14.71 | 14.40 | 14.57 | 1,682 | -0.21(-1.42%) |
Aug 26, 2019 | 14.62 | 14.99 | 14.43 | 14.78 | 1,900 | -0.17(-1.14%) |
Aug 23, 2019 | 15.69 | 15.69 | 14.69 | 14.95 | 3,440 | -0.55(-3.55%) |
Aug 22, 2019 | 15.74 | 15.74 | 15.36 | 15.50 | 1,350 | -0.45(-2.82%) |
Aug 21, 2019 | 16.99 | 16.99 | 15.95 | 15.95 | 1,700 | -0.01(-0.06%) |
Aug 20, 2019 | 15.96 | 16.12 | 15.96 | 15.96 | 2,169 | -0.11(-0.68%) |
Aug 19, 2019 | 16.25 | 16.39 | 16.07 | 16.07 | 1,618 | +0.01(+0.06%) |
Aug 16, 2019 | 14.50 | 16.06 | 14.50 | 16.06 | 1,800 | +0.20(+1.26%) |
Aug 15, 2019 | 16.21 | 16.21 | 15.86 | 15.86 | 1,050 | -0.53(-3.23%) |
Aug 14, 2019 | 16.53 | 16.53 | 16.19 | 16.39 | 5,500 | -0.23(-1.38%) |
Aug 13, 2019 | 16.80 | 16.82 | 16.62 | 16.62 | 2,200 | -0.05(-0.30%) |
Aug 12, 2019 | 16.56 | 16.76 | 16.56 | 16.67 | 3,025 | -0.13(-0.77%) |
Aug 09, 2019 | 16.70 | 17.02 | 16.57 | 16.80 | 3,800 | +0.03(+0.18%) |
Aug 08, 2019 | 16.64 | 16.98 | 16.57 | 16.77 | 1,970 | +0.05(+0.30%) |
Aug 07, 2019 | 16.91 | 16.98 | 16.54 | 16.72 | 4,588 | -0.26(-1.53%) |
Aug 06, 2019 | 17.06 | 17.06 | 16.63 | 16.98 | 2,815 | -0.02(-0.12%) |
Aug 02, 2019 | 17.00 | 17.00 | 17.00 | 0 | +1.06(+6.65%) | |
Aug 01, 2019 | 16.03 | 16.10 | 15.77 | 15.94 | 3,968 | +0.19(+1.21%) |
Jul 31, 2019 | 15.87 | 15.87 | 15.68 | 15.75 | 3,066 | -0.19(-1.19%) |
Jul 30, 2019 | 15.75 | 15.94 | 15.75 | 15.94 | 2,200 | +0.34(+2.18%) |
Jul 29, 2019 | 15.47 | 15.62 | 15.47 | 15.60 | 1,404 | +0.18(+1.17%) |
Jul 26, 2019 | 15.71 | 15.71 | 15.26 | 15.42 | 1,900 | -0.17(-1.09%) |
Jul 25, 2019 | 15.69 | 15.79 | 15.53 | 15.59 | 8,100 | -0.04(-0.26%) |
Jul 24, 2019 | 15.64 | 15.75 | 15.60 | 15.63 | 1,100 | +0.10(+0.64%) |
Jul 23, 2019 | 15.49 | 15.58 | 15.43 | 15.53 | 22,100 | +0.08(+0.52%) |
Jul 22, 2019 | 15.67 | 15.67 | 15.36 | 15.45 | 4,500 | -0.22(-1.40%) |
Jul 19, 2019 | 15.64 | 15.80 | 15.58 | 15.67 | 6,520 | +0.19(+1.23%) |
Jul 18, 2019 | 15.88 | 15.88 | 15.48 | 15.48 | 1,300 | -0.29(-1.84%) |
Jul 17, 2019 | 15.67 | 15.91 | 15.53 | 15.77 | 3,200 | +0.18(+1.15%) |
Jul 16, 2019 | 14.80 | 15.78 | 14.80 | 15.59 | 2,200 | +0.59(+3.93%) |
Jul 15, 2019 | 14.77 | 15.10 | 14.77 | 15.00 | 8,475 | +0.23(+1.56%) |
Jul 12, 2019 | 14.30 | 14.84 | 14.30 | 14.77 | 5,200 | +0.35(+2.43%) |
Jul 11, 2019 | 14.26 | 14.42 | 14.25 | 14.42 | 3,400 | +0.02(+0.14%) |
Jul 10, 2019 | 14.32 | 14.53 | 14.32 | 14.40 | 1,910 | +0.18(+1.27%) |
Jul 09, 2019 | 14.35 | 14.35 | 14.22 | 14.22 | 200 | -0.52(-3.53%) |
Jul 08, 2019 | 14.03 | 14.74 | 13.99 | 14.74 | 6,759 | +0.62(+4.39%) |
Jul 05, 2019 | 14.03 | 14.12 | 13.90 | 14.12 | 5,320 | +0.12(+0.86%) |
Jul 03, 2019 | 14.00 | 14.00 | 14.00 | 0 | +0.32(+2.34%) |