Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.00 | 17.00 | 17.00 | 0 | +0.25(+1.49%) | |
Jun 29, 2020 | 16.42 | 16.90 | 16.42 | 16.75 | 38,069 | -0.25(-1.47%) |
Jun 26, 2020 | 16.92 | 17.05 | 16.70 | 17.00 | 85,076 | +0.16(+0.95%) |
Jun 25, 2020 | 16.55 | 16.94 | 16.51 | 16.84 | 52,136 | +0.09(+0.54%) |
Jun 24, 2020 | 17.17 | 17.18 | 16.62 | 16.75 | 28,839 | -0.35(-2.05%) |
Jun 23, 2020 | 16.52 | 17.20 | 16.52 | 17.10 | 55,028 | +0.50(+3.01%) |
Jun 22, 2020 | 16.54 | 16.76 | 16.35 | 16.60 | 68,872 | -0.23(-1.37%) |
Jun 19, 2020 | 17.04 | 17.35 | 16.40 | 16.83 | 37,938 | -0.08(-0.47%) |
Jun 18, 2020 | 16.88 | 17.07 | 16.79 | 16.91 | 38,473 | +0.01(+0.06%) |
Jun 17, 2020 | 16.85 | 17.05 | 16.70 | 16.90 | 31,177 | +0.13(+0.78%) |
Jun 16, 2020 | 17.23 | 17.29 | 16.73 | 16.77 | 31,722 | -0.11(-0.65%) |
Jun 15, 2020 | 16.31 | 17.00 | 15.79 | 16.88 | 55,545 | +0.18(+1.08%) |
Jun 12, 2020 | 16.64 | 17.03 | 16.45 | 16.70 | 63,588 | +0.07(+0.42%) |
Jun 11, 2020 | 17.06 | 17.45 | 16.16 | 16.63 | 166,019 | -0.97(-5.51%) |
Jun 10, 2020 | 17.52 | 17.78 | 17.45 | 17.60 | 64,886 | -0.12(-0.68%) |
Jun 09, 2020 | 18.47 | 18.47 | 17.63 | 17.72 | 72,438 | -0.09(-0.51%) |
Jun 08, 2020 | 17.37 | 18.02 | 17.33 | 17.81 | 51,666 | +0.31(+1.77%) |
Jun 05, 2020 | 18.05 | 18.13 | 17.40 | 17.50 | 46,599 | -0.26(-1.46%) |
Jun 04, 2020 | 17.22 | 17.98 | 17.22 | 17.76 | 98,244 | +0.56(+3.26%) |
Jun 03, 2020 | 16.60 | 17.50 | 16.56 | 17.20 | 106,743 | +0.45(+2.69%) |
Jun 02, 2020 | 16.61 | 16.96 | 16.57 | 16.75 | 105,305 | -0.12(-0.71%) |
Jun 01, 2020 | 17.14 | 17.60 | 16.59 | 16.87 | 159,085 | -0.70(-3.98%) |
May 29, 2020 | 18.00 | 18.17 | 17.57 | 17.57 | 247,867 | -0.38(-2.12%) |
May 28, 2020 | 18.00 | 18.30 | 17.89 | 17.95 | 41,622 | -0.11(-0.61%) |
May 27, 2020 | 18.55 | 18.55 | 17.66 | 18.06 | 88,266 | -0.05(-0.28%) |
May 26, 2020 | 18.44 | 18.44 | 18.10 | 18.11 | 173,157 | -0.20(-1.09%) |
May 25, 2020 | 17.61 | 18.50 | 17.61 | 18.31 | 75,939 | +0.65(+3.68%) |
May 22, 2020 | 18.13 | 18.75 | 17.66 | 17.66 | 210,180 | -0.34(-1.89%) |
May 21, 2020 | 18.24 | 18.72 | 17.91 | 18.00 | 189,890 | +0.18(+1.01%) |
May 20, 2020 | 18.74 | 18.86 | 16.80 | 17.82 | 367,039 | -0.73(-3.94%) |
May 19, 2020 | 18.02 | 18.80 | 18.01 | 18.55 | 362,405 | +1.21(+6.98%) |
May 15, 2020 | 17.34 | 17.34 | 17.34 | 0 | +1.39(+8.71%) | |
May 14, 2020 | 15.80 | 16.00 | 14.02 | 15.95 | 294,276 | +0.05(+0.31%) |
May 13, 2020 | 15.89 | 16.18 | 15.24 | 15.90 | 170,427 | +0.10(+0.63%) |
May 12, 2020 | 15.00 | 16.43 | 15.00 | 15.80 | 315,838 | +0.83(+5.54%) |
May 11, 2020 | 14.65 | 15.08 | 14.58 | 14.97 | 166,340 | +0.43(+2.96%) |
May 08, 2020 | 14.29 | 14.54 | 14.29 | 14.54 | 22,427 | +0.16(+1.11%) |
May 07, 2020 | 14.09 | 14.53 | 14.09 | 14.38 | 34,804 | -0.05(-0.35%) |
May 06, 2020 | 14.27 | 14.53 | 14.24 | 14.43 | 46,697 | +0.18(+1.26%) |
May 05, 2020 | 14.03 | 14.56 | 13.99 | 14.25 | 61,167 | +0.45(+3.26%) |
May 04, 2020 | 13.89 | 14.34 | 13.45 | 13.80 | 70,108 | -0.18(-1.29%) |
May 01, 2020 | 14.39 | 14.44 | 13.90 | 13.98 | 70,033 | -0.47(-3.25%) |
Apr 30, 2020 | 14.65 | 14.68 | 14.26 | 14.45 | 71,451 | -0.11(-0.76%) |
Apr 29, 2020 | 14.50 | 14.75 | 14.39 | 14.56 | 54,804 | +0.19(+1.32%) |
Apr 28, 2020 | 14.36 | 14.91 | 14.17 | 14.37 | 115,411 | +0.19(+1.34%) |
Apr 27, 2020 | 13.79 | 14.29 | 13.65 | 14.18 | 159,679 | +0.55(+4.04%) |
Apr 24, 2020 | 13.97 | 13.97 | 13.32 | 13.63 | 123,247 | +0.13(+0.96%) |
Apr 23, 2020 | 12.71 | 13.81 | 12.71 | 13.50 | 111,047 | +0.53(+4.09%) |
Apr 22, 2020 | 12.81 | 13.15 | 12.77 | 12.97 | 70,494 | -0.03(-0.23%) |
Apr 21, 2020 | 13.44 | 13.44 | 12.91 | 13.00 | 69,913 | -0.21(-1.59%) |
Apr 20, 2020 | 12.93 | 13.43 | 12.83 | 13.21 | 166,919 | +0.43(+3.36%) |
Apr 17, 2020 | 12.63 | 12.94 | 12.63 | 12.78 | 38,294 | +0.08(+0.63%) |
Apr 16, 2020 | 12.86 | 13.14 | 12.24 | 12.70 | 109,628 | -0.09(-0.70%) |
Apr 15, 2020 | 12.95 | 12.98 | 12.66 | 12.79 | 52,127 | -0.20(-1.54%) |
Apr 14, 2020 | 12.76 | 13.08 | 12.64 | 12.99 | 78,031 | +0.14(+1.09%) |
Apr 13, 2020 | 13.58 | 13.81 | 12.80 | 12.85 | 109,536 | -0.71(-5.24%) |
Apr 09, 2020 | 13.56 | 13.56 | 13.56 | 0 | -0.08(-0.59%) | |
Apr 08, 2020 | 14.15 | 14.30 | 13.55 | 13.64 | 257,682 | -0.21(-1.52%) |
Apr 07, 2020 | 14.10 | 14.42 | 13.54 | 13.85 | 217,261 | -0.13(-0.93%) |
Apr 06, 2020 | 13.21 | 14.00 | 13.21 | 13.98 | 130,378 | +0.80(+6.07%) |
Apr 03, 2020 | 13.69 | 13.69 | 13.04 | 13.18 | 71,736 | +0.00(+0.00%) |
Apr 02, 2020 | 12.11 | 13.49 | 12.11 | 13.18 | 135,558 | +0.39(+3.05%) |
Apr 01, 2020 | 11.95 | 12.79 | 11.95 | 12.79 | 99,838 | -0.11(-0.85%) |
Mar 31, 2020 | 12.88 | 13.24 | 12.64 | 12.90 | 68,341 | +0.26(+2.06%) |
Mar 30, 2020 | 12.13 | 13.07 | 12.13 | 12.64 | 125,485 | +0.26(+2.10%) |
Mar 27, 2020 | 12.01 | 12.64 | 12.00 | 12.38 | 141,054 | -0.15(-1.20%) |
Mar 26, 2020 | 11.70 | 12.67 | 11.55 | 12.53 | 446,685 | +0.83(+7.09%) |
Mar 25, 2020 | 11.59 | 12.66 | 11.40 | 11.70 | 182,213 | -0.12(-1.02%) |
Mar 24, 2020 | 12.49 | 12.60 | 11.54 | 11.82 | 195,610 | +1.12(+10.47%) |
Mar 23, 2020 | 9.350 | 11.50 | 9.270 | 10.70 | 526,324 | +1.19(+12.51%) |
Mar 20, 2020 | 9.350 | 10.60 | 9.120 | 9.510 | 264,732 | +0.44(+4.85%) |
Mar 19, 2020 | 9.240 | 9.300 | 8.250 | 9.070 | 258,721 | +0.48(+5.59%) |
Mar 18, 2020 | 8.520 | 9.000 | 8.520 | 8.590 | 165,757 | -0.41(-4.56%) |
Mar 17, 2020 | 8.740 | 9.340 | 8.250 | 9.000 | 149,405 | +0.31(+3.57%) |
Mar 16, 2020 | 8.400 | 9.000 | 8.100 | 8.690 | 345,474 | -0.67(-7.16%) |
Mar 13, 2020 | 10.09 | 10.09 | 8.850 | 9.360 | 251,604 | +0.60(+6.85%) |
Mar 12, 2020 | 9.910 | 10.00 | 8.760 | 8.760 | 435,605 | -1.90(-17.82%) |
Mar 11, 2020 | 11.35 | 11.50 | 10.52 | 10.66 | 140,931 | -0.80(-6.98%) |
Mar 10, 2020 | 11.26 | 12.03 | 11.20 | 11.46 | 148,252 | +0.20(+1.78%) |
Mar 09, 2020 | 10.21 | 11.85 | 10.21 | 11.26 | 199,937 | -0.80(-6.63%) |
Mar 06, 2020 | 12.10 | 12.34 | 11.90 | 12.06 | 195,620 | -0.09(-0.74%) |
Mar 05, 2020 | 12.18 | 12.59 | 12.13 | 12.15 | 58,336 | -0.10(-0.82%) |
Mar 04, 2020 | 12.30 | 12.53 | 12.17 | 12.25 | 142,063 | +0.15(+1.24%) |
Mar 03, 2020 | 12.80 | 12.88 | 12.10 | 12.10 | 91,112 | -0.44(-3.51%) |
Mar 02, 2020 | 12.86 | 12.90 | 12.09 | 12.54 | 177,336 | -0.31(-2.41%) |
Feb 28, 2020 | 12.63 | 12.87 | 11.35 | 12.85 | 140,489 | +0.45(+3.63%) |
Feb 27, 2020 | 12.74 | 12.82 | 11.76 | 12.40 | 125,784 | -0.66(-5.05%) |
Feb 26, 2020 | 12.82 | 13.47 | 12.82 | 13.06 | 108,702 | -0.04(-0.31%) |
Feb 25, 2020 | 13.46 | 13.80 | 12.64 | 13.10 | 145,675 | -0.34(-2.53%) |
Feb 24, 2020 | 13.67 | 13.90 | 13.44 | 13.44 | 138,843 | -0.73(-5.15%) |
Feb 21, 2020 | 14.62 | 14.73 | 14.09 | 14.17 | 30,829 | -0.50(-3.41%) |
Feb 20, 2020 | 14.44 | 14.67 | 14.25 | 14.67 | 79,772 | +0.24(+1.66%) |
Feb 19, 2020 | 14.22 | 14.58 | 14.22 | 14.43 | 46,507 | -0.14(-0.96%) |
Feb 18, 2020 | 14.02 | 14.58 | 14.02 | 14.57 | 47,443 | +0.43(+3.04%) |
Feb 14, 2020 | 14.14 | 14.14 | 14.14 | 0 | +0.54(+3.97%) | |
Feb 13, 2020 | 13.33 | 13.65 | 13.26 | 13.60 | 76,636 | +0.25(+1.87%) |
Feb 12, 2020 | 13.69 | 13.69 | 13.35 | 13.35 | 101,988 | -0.25(-1.84%) |
Feb 11, 2020 | 13.45 | 13.60 | 13.43 | 13.60 | 54,217 | +0.20(+1.49%) |
Feb 10, 2020 | 13.31 | 13.79 | 13.31 | 13.40 | 65,783 | -0.06(-0.45%) |
Feb 07, 2020 | 13.68 | 13.68 | 13.30 | 13.46 | 75,635 | -0.31(-2.25%) |
Feb 06, 2020 | 13.74 | 13.84 | 13.60 | 13.77 | 49,759 | +0.02(+0.15%) |
Feb 05, 2020 | 13.98 | 13.98 | 13.57 | 13.75 | 87,035 | -0.01(-0.07%) |
Feb 04, 2020 | 13.83 | 14.01 | 13.56 | 13.76 | 154,987 | -0.03(-0.22%) |
Feb 03, 2020 | 14.43 | 14.48 | 13.75 | 13.79 | 140,692 | -0.55(-3.84%) |
Jan 31, 2020 | 14.50 | 14.59 | 14.28 | 14.34 | 101,056 | -0.32(-2.18%) |
Jan 30, 2020 | 14.60 | 14.89 | 14.40 | 14.66 | 105,686 | -0.10(-0.68%) |
Jan 29, 2020 | 14.28 | 14.80 | 14.20 | 14.76 | 92,781 | +0.48(+3.36%) |
Jan 28, 2020 | 14.46 | 14.53 | 14.22 | 14.28 | 81,481 | -0.14(-0.97%) |
Jan 27, 2020 | 14.36 | 14.44 | 14.00 | 14.42 | 105,175 | -0.24(-1.64%) |
Jan 24, 2020 | 14.71 | 14.91 | 14.27 | 14.66 | 177,325 | -0.05(-0.34%) |
Jan 23, 2020 | 14.25 | 14.94 | 14.09 | 14.71 | 261,310 | +0.61(+4.33%) |
Jan 22, 2020 | 14.14 | 14.26 | 14.08 | 14.10 | 88,478 | -0.01(-0.07%) |
Jan 21, 2020 | 14.35 | 14.35 | 14.11 | 14.11 | 71,067 | -0.19(-1.33%) |
Jan 20, 2020 | 14.25 | 14.30 | 13.80 | 14.30 | 49,609 | +0.14(+0.99%) |
Jan 17, 2020 | 14.22 | 14.33 | 14.00 | 14.16 | 192,315 | -0.02(-0.14%) |
Jan 16, 2020 | 13.78 | 14.35 | 13.62 | 14.18 | 205,642 | +0.58(+4.26%) |
Jan 15, 2020 | 13.33 | 14.07 | 13.33 | 13.60 | 462,426 | +0.29(+2.18%) |
Jan 14, 2020 | 13.47 | 13.55 | 13.19 | 13.31 | 175,018 | -0.01(-0.08%) |
Jan 13, 2020 | 13.20 | 13.71 | 13.12 | 13.32 | 368,633 | +0.22(+1.68%) |
Jan 10, 2020 | 13.05 | 13.36 | 13.05 | 13.10 | 242,675 | -0.07(-0.53%) |
Jan 09, 2020 | 13.57 | 13.57 | 12.96 | 13.17 | 289,974 | -0.18(-1.35%) |
Jan 08, 2020 | 13.00 | 13.68 | 12.92 | 13.35 | 336,463 | +0.11(+0.83%) |
Jan 07, 2020 | 13.98 | 13.99 | 13.02 | 13.24 | 266,048 | -0.62(-4.47%) |
Jan 06, 2020 | 14.20 | 14.46 | 13.86 | 13.86 | 229,162 | -0.69(-4.74%) |
Jan 03, 2020 | 14.66 | 14.82 | 14.35 | 14.55 | 123,171 | -0.35(-2.35%) |
Jan 02, 2020 | 15.14 | 15.34 | 14.68 | 14.90 | 227,259 | -0.47(-3.06%) |
Dec 31, 2019 | 15.37 | 15.37 | 15.37 | 0 | +0.50(+3.36%) | |
Dec 30, 2019 | 14.08 | 15.21 | 14.08 | 14.87 | 199,974 | +0.62(+4.35%) |
Dec 27, 2019 | 13.78 | 14.43 | 13.77 | 14.25 | 135,064 | +0.45(+3.26%) |
Dec 24, 2019 | 13.80 | 13.80 | 13.80 | 0 | -0.10(-0.72%) | |
Dec 23, 2019 | 13.82 | 14.13 | 13.72 | 13.90 | 189,946 | +0.14(+1.02%) |
Dec 20, 2019 | 13.90 | 13.95 | 13.40 | 13.76 | 327,752 | -0.13(-0.94%) |
Dec 19, 2019 | 13.95 | 14.30 | 13.75 | 13.89 | 338,552 | -0.05(-0.36%) |
Dec 18, 2019 | 14.05 | 14.26 | 13.20 | 13.94 | 798,457 | +0.27(+1.98%) |
Dec 17, 2019 | 15.70 | 15.89 | 12.06 | 13.67 | 4,187,133 | -2.02(-12.87%) |
Dec 16, 2019 | 16.01 | 16.50 | 15.65 | 15.69 | 187,269 | -0.23(-1.44%) |
Dec 13, 2019 | 16.05 | 16.20 | 15.77 | 15.92 | 150,906 | -0.02(-0.13%) |
Dec 12, 2019 | 15.64 | 16.20 | 15.46 | 15.94 | 210,757 | +0.23(+1.46%) |
Dec 11, 2019 | 16.21 | 16.43 | 15.53 | 15.71 | 390,910 | -0.79(-4.79%) |
Dec 10, 2019 | 17.16 | 17.25 | 16.50 | 16.50 | 241,072 | -0.77(-4.46%) |
Dec 09, 2019 | 18.00 | 18.00 | 17.27 | 17.27 | 246,384 | -0.33(-1.88%) |
Dec 06, 2019 | 17.49 | 17.83 | 17.37 | 17.60 | 179,608 | +0.07(+0.40%) |
Dec 05, 2019 | 17.49 | 17.76 | 17.35 | 17.53 | 170,182 | +0.23(+1.33%) |
Dec 04, 2019 | 17.10 | 18.00 | 17.10 | 17.30 | 288,675 | +0.14(+0.82%) |
Dec 03, 2019 | 17.50 | 17.59 | 16.60 | 17.16 | 277,664 | -0.29(-1.66%) |
Dec 02, 2019 | 17.31 | 17.63 | 17.14 | 17.45 | 221,679 | +0.44(+2.59%) |
Nov 29, 2019 | 16.78 | 17.30 | 16.63 | 17.01 | 182,003 | +0.26(+1.55%) |
Nov 28, 2019 | 16.49 | 16.86 | 16.45 | 16.75 | 52,890 | +0.50(+3.08%) |
Nov 27, 2019 | 16.00 | 16.49 | 15.85 | 16.25 | 175,963 | +0.26(+1.63%) |
Nov 26, 2019 | 15.26 | 16.19 | 15.26 | 15.99 | 236,305 | +0.11(+0.69%) |
Nov 25, 2019 | 16.00 | 16.37 | 15.51 | 15.88 | 368,079 | -0.01(-0.06%) |
Nov 22, 2019 | 15.94 | 16.26 | 15.60 | 15.89 | 251,368 | -0.43(-2.63%) |
Nov 21, 2019 | 16.79 | 17.26 | 16.29 | 16.32 | 626,349 | -0.37(-2.22%) |
Nov 20, 2019 | 15.46 | 16.69 | 15.40 | 16.69 | 763,162 | +1.43(+9.37%) |
Nov 19, 2019 | 15.51 | 15.88 | 15.14 | 15.26 | 615,499 | +0.31(+2.07%) |
Nov 18, 2019 | 15.55 | 16.20 | 14.55 | 14.95 | 633,872 | -0.32(-2.10%) |
Nov 15, 2019 | 13.25 | 15.37 | 13.25 | 15.27 | 359,308 | +1.73(+12.78%) |
Nov 14, 2019 | 13.25 | 13.65 | 12.91 | 13.54 | 153,105 | -0.13(-0.95%) |
Nov 13, 2019 | 13.87 | 13.87 | 13.26 | 13.67 | 84,281 | -0.25(-1.80%) |
Nov 12, 2019 | 14.55 | 14.64 | 13.75 | 13.92 | 251,783 | -0.65(-4.46%) |
Nov 11, 2019 | 15.10 | 15.23 | 14.54 | 14.57 | 138,390 | -0.29(-1.95%) |
Nov 08, 2019 | 14.35 | 15.00 | 14.35 | 14.86 | 196,163 | +0.57(+3.99%) |
Nov 07, 2019 | 13.72 | 14.31 | 13.70 | 14.29 | 164,124 | +0.57(+4.15%) |
Nov 06, 2019 | 13.62 | 13.85 | 13.40 | 13.72 | 83,297 | +0.18(+1.33%) |
Nov 05, 2019 | 13.55 | 13.74 | 13.45 | 13.54 | 70,193 | -0.14(-1.02%) |
Nov 04, 2019 | 13.48 | 13.75 | 13.47 | 13.68 | 104,470 | +0.28(+2.09%) |
Nov 01, 2019 | 13.20 | 13.56 | 13.19 | 13.40 | 87,722 | +0.10(+0.75%) |
Oct 31, 2019 | 13.46 | 13.65 | 13.03 | 13.30 | 168,059 | -0.08(-0.60%) |
Oct 30, 2019 | 12.66 | 13.40 | 12.66 | 13.38 | 102,709 | +0.57(+4.45%) |
Oct 29, 2019 | 13.02 | 13.24 | 12.51 | 12.81 | 307,091 | -0.60(-4.47%) |
Oct 28, 2019 | 13.23 | 13.64 | 13.23 | 13.41 | 132,941 | +0.13(+0.98%) |
Oct 25, 2019 | 13.11 | 13.47 | 13.11 | 13.28 | 220,270 | +0.08(+0.61%) |
Oct 24, 2019 | 13.20 | 13.24 | 13.07 | 13.20 | 86,890 | -0.02(-0.15%) |
Oct 23, 2019 | 13.09 | 13.26 | 12.92 | 13.22 | 88,952 | +0.16(+1.23%) |
Oct 22, 2019 | 13.20 | 13.30 | 12.87 | 13.06 | 106,810 | -0.20(-1.51%) |
Oct 21, 2019 | 13.30 | 13.32 | 12.96 | 13.26 | 169,533 | +0.06(+0.45%) |
Oct 18, 2019 | 13.64 | 13.67 | 13.20 | 13.20 | 172,840 | -0.31(-2.29%) |
Oct 17, 2019 | 13.63 | 13.75 | 13.23 | 13.51 | 286,277 | +0.18(+1.35%) |
Oct 16, 2019 | 13.00 | 13.59 | 12.95 | 13.33 | 265,010 | +0.12(+0.91%) |
Oct 15, 2019 | 12.80 | 13.56 | 12.72 | 13.21 | 517,579 | +0.49(+3.85%) |
Oct 11, 2019 | 12.72 | 12.72 | 12.72 | 0 | +0.29(+2.33%) | |
Oct 10, 2019 | 12.58 | 12.60 | 11.96 | 12.43 | 337,187 | -0.20(-1.58%) |
Oct 09, 2019 | 12.40 | 12.70 | 12.23 | 12.63 | 85,057 | +0.08(+0.64%) |
Oct 08, 2019 | 12.29 | 12.93 | 12.02 | 12.55 | 265,114 | +0.12(+0.97%) |
Oct 07, 2019 | 12.69 | 12.77 | 12.06 | 12.43 | 226,944 | -0.14(-1.11%) |
Oct 04, 2019 | 12.50 | 12.81 | 12.25 | 12.57 | 424,204 | +0.27(+2.20%) |
Oct 03, 2019 | 11.70 | 12.44 | 11.46 | 12.30 | 544,812 | +0.80(+6.96%) |
Oct 02, 2019 | 10.51 | 11.64 | 10.40 | 11.50 | 394,733 | +0.77(+7.18%) |
Oct 01, 2019 | 10.81 | 10.85 | 10.50 | 10.73 | 164,601 | -0.13(-1.20%) |
Sep 30, 2019 | 11.20 | 11.20 | 10.50 | 10.86 | 242,002 | -0.19(-1.72%) |
Sep 27, 2019 | 11.07 | 11.07 | 10.50 | 11.05 | 269,634 | +0.01(+0.09%) |
Sep 26, 2019 | 10.95 | 11.28 | 10.80 | 11.04 | 181,086 | +0.40(+3.76%) |
Sep 25, 2019 | 10.91 | 11.02 | 10.50 | 10.64 | 392,210 | -0.36(-3.27%) |
Sep 24, 2019 | 11.55 | 11.58 | 10.88 | 11.00 | 321,841 | -0.64(-5.50%) |
Sep 23, 2019 | 11.64 | 11.66 | 11.32 | 11.64 | 133,727 | +0.27(+2.37%) |
Sep 20, 2019 | 11.47 | 11.68 | 11.25 | 11.37 | 77,891 | -0.08(-0.70%) |
Sep 19, 2019 | 11.65 | 11.99 | 11.29 | 11.45 | 149,068 | -0.04(-0.35%) |
Sep 18, 2019 | 11.69 | 11.69 | 11.26 | 11.49 | 583,615 | -0.04(-0.35%) |
Sep 17, 2019 | 12.16 | 12.36 | 11.50 | 11.53 | 358,488 | -0.69(-5.65%) |
Sep 16, 2019 | 12.72 | 12.77 | 12.15 | 12.22 | 245,194 | -0.32(-2.55%) |
Sep 13, 2019 | 12.28 | 12.85 | 12.23 | 12.54 | 401,370 | +0.45(+3.72%) |
Sep 12, 2019 | 12.29 | 12.32 | 11.95 | 12.09 | 472,537 | -0.21(-1.71%) |
Sep 11, 2019 | 11.50 | 12.48 | 11.50 | 12.30 | 913,968 | +1.15(+10.31%) |
Sep 10, 2019 | 10.88 | 11.70 | 10.88 | 11.15 | 939,179 | +0.25(+2.29%) |
Sep 09, 2019 | 11.29 | 11.29 | 10.63 | 10.90 | 256,893 | -0.10(-0.91%) |
Sep 06, 2019 | 10.60 | 11.10 | 10.51 | 11.00 | 501,683 | +0.44(+4.17%) |
Sep 05, 2019 | 10.61 | 10.75 | 10.36 | 10.56 | 299,132 | -0.01(-0.09%) |
Sep 04, 2019 | 11.08 | 11.09 | 10.37 | 10.57 | 462,495 | -0.43(-3.91%) |
Sep 03, 2019 | 10.89 | 11.13 | 10.55 | 11.00 | 766,474 | +0.56(+5.36%) |
Aug 30, 2019 | 10.44 | 10.44 | 10.44 | 0 | +0.06(+0.58%) | |
Aug 29, 2019 | 10.79 | 10.95 | 10.35 | 10.38 | 253,013 | -0.25(-2.35%) |
Aug 28, 2019 | 10.15 | 10.90 | 9.910 | 10.63 | 516,587 | +0.35(+3.40%) |
Aug 27, 2019 | 10.60 | 10.60 | 10.03 | 10.28 | 231,492 | -0.37(-3.47%) |
Aug 26, 2019 | 11.00 | 11.00 | 10.36 | 10.65 | 245,202 | -0.13(-1.21%) |
Aug 23, 2019 | 11.18 | 11.44 | 10.71 | 10.78 | 397,454 | -0.52(-4.60%) |
Aug 22, 2019 | 10.94 | 11.45 | 10.78 | 11.30 | 379,966 | +0.46(+4.24%) |
Aug 21, 2019 | 11.07 | 11.10 | 10.60 | 10.84 | 384,691 | -0.16(-1.45%) |
Aug 20, 2019 | 11.27 | 11.28 | 10.23 | 11.00 | 1,032,148 | -0.13(-1.17%) |
Aug 19, 2019 | 12.17 | 12.30 | 11.02 | 11.13 | 623,997 | -0.98(-8.09%) |
Aug 16, 2019 | 12.56 | 12.74 | 11.96 | 12.11 | 415,301 | -0.44(-3.51%) |
Aug 15, 2019 | 12.86 | 13.30 | 11.84 | 12.55 | 668,683 | -0.30(-2.37%) |
Aug 14, 2019 | 12.57 | 13.24 | 12.34 | 12.86 | 451,038 | -0.08(-0.66%) |
Aug 13, 2019 | 12.21 | 13.24 | 12.05 | 12.94 | 395,096 | +0.93(+7.74%) |
Aug 12, 2019 | 12.12 | 12.47 | 11.96 | 12.01 | 372,975 | -0.11(-0.91%) |
Aug 09, 2019 | 12.95 | 13.02 | 11.96 | 12.12 | 509,047 | -0.70(-5.46%) |
Aug 08, 2019 | 14.00 | 14.09 | 12.66 | 12.82 | 531,666 | -1.00(-7.24%) |
Aug 07, 2019 | 13.95 | 14.08 | 13.65 | 13.82 | 186,982 | -0.43(-3.02%) |
Aug 06, 2019 | 14.04 | 14.31 | 13.44 | 14.25 | 226,020 | +0.33(+2.37%) |
Aug 02, 2019 | 13.92 | 13.92 | 13.92 | 0 | +0.72(+5.45%) | |
Aug 01, 2019 | 13.80 | 13.90 | 13.13 | 13.20 | 109,561 | -0.69(-4.97%) |
Jul 31, 2019 | 13.93 | 14.18 | 13.75 | 13.89 | 85,113 | +0.03(+0.22%) |
Jul 30, 2019 | 13.93 | 14.04 | 13.63 | 13.86 | 75,440 | -0.13(-0.93%) |
Jul 29, 2019 | 13.80 | 14.15 | 13.42 | 13.99 | 99,153 | +0.24(+1.75%) |
Jul 26, 2019 | 13.48 | 13.83 | 13.02 | 13.75 | 121,416 | +0.49(+3.70%) |
Jul 25, 2019 | 12.60 | 13.36 | 12.40 | 13.26 | 190,030 | +0.67(+5.32%) |
Jul 24, 2019 | 12.08 | 12.74 | 11.77 | 12.59 | 194,347 | +0.37(+3.03%) |
Jul 23, 2019 | 12.50 | 12.79 | 12.07 | 12.22 | 154,119 | -0.53(-4.16%) |
Jul 22, 2019 | 13.20 | 13.42 | 12.47 | 12.75 | 150,710 | -0.43(-3.26%) |
Jul 19, 2019 | 13.60 | 13.75 | 13.01 | 13.18 | 122,877 | -0.47(-3.44%) |
Jul 18, 2019 | 14.34 | 14.62 | 13.50 | 13.65 | 157,370 | -0.67(-4.68%) |
Jul 17, 2019 | 13.95 | 14.38 | 13.85 | 14.32 | 142,997 | +0.52(+3.77%) |
Jul 16, 2019 | 13.65 | 13.87 | 13.65 | 13.80 | 143,135 | +0.25(+1.85%) |
Jul 15, 2019 | 13.60 | 13.92 | 13.41 | 13.55 | 164,631 | +0.00(+0.00%) |
Jul 12, 2019 | 12.94 | 13.58 | 12.92 | 13.55 | 288,402 | +0.73(+5.69%) |
Jul 11, 2019 | 13.70 | 14.12 | 12.80 | 12.82 | 286,345 | -0.62(-4.61%) |
Jul 10, 2019 | 13.64 | 13.66 | 13.36 | 13.44 | 104,471 | -0.35(-2.54%) |
Jul 09, 2019 | 13.95 | 14.06 | 13.52 | 13.79 | 137,497 | -0.53(-3.70%) |
Jul 08, 2019 | 14.79 | 15.00 | 14.09 | 14.32 | 58,201 | -0.39(-2.65%) |
Jul 05, 2019 | 14.80 | 14.84 | 14.60 | 14.71 | 31,494 | +0.00(+0.00%) |
Jul 04, 2019 | 14.60 | 14.81 | 14.60 | 14.71 | 4,957 | +0.00(+0.00%) |
Jul 03, 2019 | 14.99 | 14.99 | 14.63 | 14.71 | 40,673 | -0.28(-1.87%) |