Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.11 | 12.16 | 11.93 | 11.93 | 68,414 | -0.30(-2.47%) |
Aug 28, 2020 | 12.55 | 12.55 | 12.11 | 12.24 | 79,751 | -0.13(-1.07%) |
Aug 27, 2020 | 12.21 | 12.46 | 12.16 | 12.37 | 44,893 | +0.28(+2.34%) |
Aug 26, 2020 | 12.40 | 12.40 | 12.01 | 12.09 | 25,561 | -0.30(-2.44%) |
Aug 25, 2020 | 12.42 | 12.49 | 12.15 | 12.39 | 30,246 | +0.16(+1.31%) |
Aug 24, 2020 | 11.91 | 12.43 | 11.76 | 12.23 | 59,220 | +0.49(+4.18%) |
Aug 21, 2020 | 12.04 | 12.04 | 11.67 | 11.74 | 47,766 | -0.45(-3.72%) |
Aug 20, 2020 | 12.11 | 12.41 | 11.98 | 12.19 | 24,281 | -0.17(-1.38%) |
Aug 19, 2020 | 12.25 | 12.62 | 12.20 | 12.36 | 48,582 | +0.10(+0.85%) |
Aug 18, 2020 | 12.69 | 12.69 | 12.05 | 12.26 | 39,296 | -0.46(-3.64%) |
Aug 17, 2020 | 12.68 | 12.75 | 12.28 | 12.72 | 54,119 | +0.01(+0.07%) |
Aug 14, 2020 | 12.77 | 12.99 | 12.66 | 12.71 | 92,354 | -0.24(-1.82%) |
Aug 13, 2020 | 12.97 | 13.12 | 12.80 | 12.94 | 26,731 | -0.22(-1.65%) |
Aug 12, 2020 | 13.41 | 13.66 | 12.97 | 13.16 | 42,053 | +0.06(+0.43%) |
Aug 11, 2020 | 13.35 | 13.53 | 13.00 | 13.11 | 77,338 | +0.08(+0.58%) |
Aug 10, 2020 | 12.87 | 13.22 | 12.70 | 13.03 | 126,140 | +0.29(+2.30%) |
Aug 07, 2020 | 12.17 | 12.89 | 12.17 | 12.74 | 54,438 | +0.41(+3.29%) |
Aug 06, 2020 | 12.41 | 12.45 | 12.22 | 12.33 | 26,516 | -0.08(-0.61%) |
Aug 05, 2020 | 12.24 | 12.43 | 12.10 | 12.41 | 45,610 | +0.28(+2.34%) |
Aug 04, 2020 | 11.80 | 12.12 | 11.75 | 12.12 | 68,594 | +0.20(+1.66%) |
Aug 03, 2020 | 12.27 | 12.27 | 11.91 | 11.93 | 52,108 | -0.31(-2.55%) |
Jul 31, 2020 | 13.14 | 13.14 | 12.19 | 12.24 | 111,313 | -0.45(-3.57%) |
Jul 30, 2020 | 12.34 | 12.77 | 12.06 | 12.69 | 53,277 | -0.06(-0.44%) |
Jul 29, 2020 | 12.76 | 12.99 | 12.63 | 12.75 | 75,344 | +0.01(+0.07%) |
Jul 28, 2020 | 12.91 | 12.94 | 12.60 | 12.74 | 84,866 | -0.34(-2.60%) |
Jul 27, 2020 | 12.87 | 13.14 | 12.77 | 13.08 | 107,466 | +0.27(+2.14%) |
Jul 24, 2020 | 12.64 | 13.17 | 12.64 | 12.80 | 50,731 | +0.45(+3.67%) |
Jul 23, 2020 | 11.80 | 12.35 | 11.80 | 12.35 | 31,509 | +0.42(+3.48%) |
Jul 22, 2020 | 12.08 | 12.19 | 11.79 | 11.93 | 33,772 | -0.29(-2.39%) |
Jul 21, 2020 | 11.99 | 12.32 | 11.93 | 12.23 | 36,185 | +0.50(+4.27%) |
Jul 20, 2020 | 11.93 | 11.93 | 11.68 | 11.73 | 45,645 | -0.28(-2.36%) |
Jul 17, 2020 | 12.12 | 12.19 | 11.95 | 12.01 | 63,440 | -0.16(-1.32%) |
Jul 16, 2020 | 12.33 | 12.36 | 11.99 | 12.17 | 45,826 | -0.19(-1.53%) |
Jul 15, 2020 | 11.60 | 12.54 | 11.56 | 12.36 | 152,534 | +1.20(+10.74%) |
Jul 14, 2020 | 11.24 | 11.39 | 10.97 | 11.16 | 43,545 | -0.08(-0.67%) |
Jul 13, 2020 | 11.26 | 11.49 | 10.90 | 11.24 | 49,084 | +0.23(+2.06%) |
Jul 10, 2020 | 10.62 | 11.03 | 10.62 | 11.01 | 43,847 | +0.45(+4.29%) |
Jul 09, 2020 | 11.00 | 11.07 | 10.45 | 10.56 | 56,855 | -0.57(-5.09%) |
Jul 08, 2020 | 11.21 | 11.43 | 10.87 | 11.12 | 61,163 | -0.17(-1.50%) |
Jul 07, 2020 | 11.56 | 11.59 | 11.25 | 11.29 | 54,641 | -0.42(-3.55%) |
Jul 06, 2020 | 12.31 | 12.36 | 11.66 | 11.71 | 35,677 | -0.20(-1.67%) |
Jul 02, 2020 | 12.16 | 12.27 | 11.62 | 11.91 | 90,342 | +0.16(+1.37%) |
Jul 01, 2020 | 12.41 | 12.41 | 11.70 | 11.75 | 75,872 | -0.62(-5.04%) |
Jun 30, 2020 | 11.98 | 12.43 | 11.93 | 12.37 | 94,262 | +0.27(+2.26%) |
Jun 29, 2020 | 11.49 | 12.20 | 11.42 | 12.10 | 80,735 | +0.96(+8.65%) |
Jun 26, 2020 | 11.58 | 11.58 | 11.03 | 11.13 | 216,694 | -0.66(-5.61%) |
Jun 25, 2020 | 11.16 | 11.79 | 11.14 | 11.79 | 74,891 | +0.54(+4.78%) |
Jun 24, 2020 | 11.65 | 11.90 | 11.23 | 11.25 | 73,024 | -0.71(-5.92%) |
Jun 23, 2020 | 12.02 | 12.43 | 11.89 | 11.96 | 86,237 | -0.05(-0.39%) |
Jun 22, 2020 | 11.57 | 12.02 | 11.45 | 12.01 | 58,218 | +0.24(+2.00%) |
Jun 19, 2020 | 12.01 | 12.01 | 11.49 | 11.77 | 127,824 | -0.08(-0.64%) |
Jun 18, 2020 | 11.56 | 12.04 | 11.56 | 11.85 | 50,386 | +0.16(+1.37%) |
Jun 17, 2020 | 12.33 | 12.33 | 11.57 | 11.69 | 46,818 | -0.60(-4.90%) |
Jun 16, 2020 | 12.60 | 12.62 | 12.00 | 12.29 | 63,104 | +0.32(+2.67%) |
Jun 15, 2020 | 11.03 | 12.07 | 11.02 | 11.97 | 82,923 | +0.31(+2.67%) |
Jun 12, 2020 | 11.77 | 11.85 | 11.26 | 11.66 | 63,912 | +0.40(+3.51%) |
Jun 11, 2020 | 11.69 | 11.92 | 11.23 | 11.27 | 83,026 | -1.22(-9.80%) |
Jun 10, 2020 | 13.25 | 13.39 | 12.47 | 12.49 | 75,477 | -0.97(-7.21%) |
Jun 09, 2020 | 13.25 | 13.74 | 13.13 | 13.46 | 66,606 | -0.30(-2.19%) |
Jun 08, 2020 | 13.76 | 13.91 | 13.46 | 13.76 | 56,731 | +0.46(+3.47%) |
Jun 05, 2020 | 12.96 | 13.65 | 12.91 | 13.30 | 118,481 | +0.99(+8.03%) |
Jun 04, 2020 | 12.06 | 12.41 | 11.89 | 12.31 | 169,516 | +0.07(+0.54%) |
Jun 03, 2020 | 11.85 | 12.43 | 11.83 | 12.24 | 81,200 | +0.81(+7.08%) |
Jun 02, 2020 | 11.30 | 11.74 | 11.30 | 11.43 | 61,920 | +0.05(+0.41%) |
Jun 01, 2020 | 11.60 | 11.76 | 11.39 | 11.39 | 116,260 | -0.06(-0.49%) |
May 29, 2020 | 11.43 | 11.58 | 11.17 | 11.44 | 133,238 | -0.32(-2.72%) |
May 28, 2020 | 12.75 | 12.75 | 11.69 | 11.76 | 128,079 | -0.75(-6.02%) |
May 27, 2020 | 12.00 | 12.53 | 11.68 | 12.52 | 233,314 | +1.15(+10.11%) |
May 26, 2020 | 11.01 | 11.38 | 10.90 | 11.37 | 125,032 | +0.89(+8.54%) |
May 22, 2020 | 10.91 | 10.91 | 10.26 | 10.47 | 93,957 | -0.31(-2.88%) |
May 21, 2020 | 10.62 | 11.00 | 10.62 | 10.79 | 185,274 | +0.18(+1.69%) |
May 20, 2020 | 9.852 | 10.63 | 9.841 | 10.61 | 170,448 | +1.01(+10.50%) |
May 19, 2020 | 9.843 | 10.01 | 9.570 | 9.598 | 140,706 | -0.41(-4.14%) |
May 18, 2020 | 9.334 | 10.07 | 9.334 | 10.01 | 127,746 | +1.08(+12.13%) |
May 15, 2020 | 8.911 | 8.995 | 8.699 | 8.929 | 77,395 | +0.14(+1.61%) |
May 14, 2020 | 8.506 | 9.060 | 8.185 | 8.788 | 102,676 | +0.05(+0.54%) |
May 13, 2020 | 9.400 | 9.400 | 8.440 | 8.741 | 112,743 | -0.67(-7.11%) |
May 12, 2020 | 9.758 | 9.871 | 9.410 | 9.410 | 88,646 | -0.32(-3.29%) |
May 11, 2020 | 10.65 | 10.67 | 9.721 | 9.730 | 187,291 | -1.22(-11.10%) |
May 08, 2020 | 10.50 | 10.96 | 10.50 | 10.95 | 94,700 | +0.86(+8.50%) |
May 07, 2020 | 9.843 | 10.43 | 9.787 | 10.09 | 131,072 | +0.37(+3.78%) |
May 06, 2020 | 9.768 | 9.975 | 9.476 | 9.721 | 135,837 | -0.37(-3.64%) |
May 05, 2020 | 10.44 | 10.75 | 10.08 | 10.09 | 90,485 | -0.14(-1.38%) |
May 04, 2020 | 10.34 | 10.55 | 10.17 | 10.23 | 109,687 | -0.27(-2.60%) |
May 01, 2020 | 10.45 | 11.19 | 9.966 | 10.50 | 166,044 | -1.10(-9.50%) |
Apr 30, 2020 | 11.89 | 12.14 | 11.58 | 11.60 | 115,654 | -0.71(-5.74%) |
Apr 29, 2020 | 11.52 | 12.41 | 11.49 | 12.31 | 154,033 | +1.13(+10.11%) |
Apr 28, 2020 | 11.55 | 11.66 | 11.10 | 11.18 | 114,802 | +0.07(+0.59%) |
Apr 27, 2020 | 10.30 | 11.25 | 10.28 | 11.11 | 93,051 | +0.92(+9.06%) |
Apr 24, 2020 | 10.00 | 10.34 | 9.881 | 10.19 | 45,120 | +0.19(+1.88%) |
Apr 23, 2020 | 10.03 | 10.38 | 9.966 | 10.00 | 115,169 | -0.09(-0.93%) |
Apr 22, 2020 | 10.32 | 10.32 | 9.956 | 10.10 | 128,744 | +0.21(+2.10%) |
Apr 21, 2020 | 9.268 | 10.00 | 9.259 | 9.890 | 99,175 | +0.23(+2.34%) |
Apr 20, 2020 | 9.278 | 9.711 | 9.240 | 9.664 | 174,036 | +0.32(+3.43%) |
Apr 17, 2020 | 8.732 | 9.405 | 8.722 | 9.344 | 96,717 | +0.90(+10.71%) |
Apr 16, 2020 | 8.929 | 8.929 | 8.176 | 8.440 | 140,158 | -0.62(-6.86%) |
Apr 15, 2020 | 9.476 | 9.476 | 9.042 | 9.061 | 101,200 | -0.85(-8.56%) |
Apr 14, 2020 | 10.30 | 10.54 | 9.560 | 9.909 | 132,660 | -0.33(-3.22%) |
Apr 13, 2020 | 10.83 | 10.94 | 10.13 | 10.24 | 72,865 | -0.72(-6.53%) |
Apr 09, 2020 | 9.890 | 10.98 | 9.890 | 10.95 | 131,433 | +1.15(+11.72%) |
Apr 08, 2020 | 9.259 | 9.838 | 9.080 | 9.805 | 175,383 | +0.78(+8.66%) |
Apr 07, 2020 | 9.033 | 9.400 | 8.854 | 9.024 | 203,752 | +0.35(+4.02%) |
Apr 06, 2020 | 8.543 | 9.080 | 8.383 | 8.675 | 244,950 | +0.42(+5.14%) |
Apr 03, 2020 | 8.873 | 9.071 | 8.119 | 8.251 | 163,602 | -0.83(-9.13%) |
Apr 02, 2020 | 9.184 | 9.363 | 8.849 | 9.080 | 105,910 | -0.19(-2.03%) |
Apr 01, 2020 | 9.363 | 9.598 | 9.268 | 9.268 | 140,792 | -0.50(-5.11%) |
Mar 31, 2020 | 9.777 | 9.777 | 9.353 | 9.768 | 194,694 | -0.16(-1.61%) |
Mar 30, 2020 | 10.41 | 10.41 | 9.575 | 9.928 | 163,142 | -0.48(-4.62%) |
Mar 27, 2020 | 9.626 | 10.68 | 9.513 | 10.41 | 232,185 | +0.27(+2.70%) |
Mar 26, 2020 | 9.193 | 10.21 | 9.184 | 10.13 | 181,713 | +1.02(+11.16%) |
Mar 25, 2020 | 9.099 | 9.400 | 8.713 | 9.118 | 86,906 | -0.04(-0.41%) |
Mar 24, 2020 | 8.750 | 9.155 | 8.619 | 9.155 | 167,719 | +0.71(+8.36%) |
Mar 23, 2020 | 8.458 | 8.515 | 7.658 | 8.449 | 146,227 | -0.04(-0.44%) |
Mar 20, 2020 | 8.562 | 8.965 | 8.318 | 8.487 | 164,573 | -0.06(-0.66%) |
Mar 19, 2020 | 7.980 | 8.571 | 7.919 | 8.543 | 314,812 | +0.52(+6.43%) |
Mar 18, 2020 | 9.238 | 9.294 | 7.933 | 8.027 | 136,344 | -1.61(-16.75%) |
Mar 17, 2020 | 9.529 | 9.726 | 9.111 | 9.641 | 264,790 | +0.11(+1.18%) |
Mar 16, 2020 | 10.28 | 10.57 | 9.256 | 9.529 | 148,857 | -1.22(-11.35%) |
Mar 13, 2020 | 11.19 | 11.53 | 10.30 | 10.75 | 430,340 | +0.03(+0.26%) |
Mar 12, 2020 | 11.37 | 11.55 | 10.67 | 10.72 | 145,842 | -1.12(-9.44%) |
Mar 11, 2020 | 12.13 | 12.36 | 11.73 | 11.84 | 120,280 | -0.65(-5.19%) |
Mar 10, 2020 | 12.91 | 13.02 | 12.27 | 12.49 | 215,939 | -0.07(-0.52%) |
Mar 09, 2020 | 13.43 | 13.66 | 12.53 | 12.55 | 95,900 | -1.88(-13.01%) |
Mar 06, 2020 | 15.02 | 15.05 | 14.41 | 14.43 | 158,714 | -0.79(-5.18%) |
Mar 05, 2020 | 15.72 | 15.89 | 15.04 | 15.22 | 95,044 | -0.88(-5.48%) |
Mar 04, 2020 | 16.23 | 16.23 | 15.80 | 16.10 | 77,279 | +0.00(+0.00%) |
Mar 03, 2020 | 16.62 | 16.62 | 15.98 | 16.10 | 62,607 | -0.60(-3.60%) |
Mar 02, 2020 | 16.34 | 16.74 | 16.11 | 16.70 | 63,715 | +0.27(+1.66%) |
Feb 28, 2020 | 16.30 | 16.50 | 15.95 | 16.43 | 137,943 | -0.30(-1.80%) |
Feb 27, 2020 | 17.01 | 17.47 | 16.73 | 16.73 | 93,150 | -0.64(-3.68%) |
Feb 26, 2020 | 17.69 | 17.75 | 17.29 | 17.37 | 57,251 | -0.21(-1.18%) |
Feb 25, 2020 | 17.96 | 17.96 | 17.45 | 17.57 | 73,467 | -0.41(-2.30%) |
Feb 24, 2020 | 17.81 | 18.01 | 17.76 | 17.99 | 62,249 | -0.28(-1.54%) |
Feb 21, 2020 | 18.41 | 18.41 | 18.16 | 18.27 | 48,679 | -0.11(-0.61%) |
Feb 20, 2020 | 18.08 | 18.43 | 18.06 | 18.38 | 41,164 | +0.18(+0.98%) |
Feb 19, 2020 | 18.28 | 18.34 | 18.19 | 18.20 | 24,664 | -0.01(-0.05%) |
Feb 18, 2020 | 18.43 | 18.62 | 18.18 | 18.21 | 57,757 | -0.29(-1.57%) |
Feb 14, 2020 | 18.55 | 18.64 | 18.43 | 18.50 | 31,423 | -0.08(-0.40%) |
Feb 13, 2020 | 18.47 | 18.62 | 18.41 | 18.58 | 28,651 | +0.06(+0.30%) |
Feb 12, 2020 | 18.71 | 18.71 | 18.48 | 18.52 | 27,849 | -0.03(-0.15%) |
Feb 11, 2020 | 18.54 | 18.67 | 18.51 | 18.55 | 48,853 | +0.13(+0.71%) |
Feb 10, 2020 | 18.42 | 18.57 | 18.36 | 18.42 | 30,526 | -0.09(-0.51%) |
Feb 07, 2020 | 18.68 | 18.71 | 18.47 | 18.51 | 68,279 | -0.26(-1.40%) |
Feb 06, 2020 | 19.05 | 19.09 | 18.77 | 18.78 | 122,273 | -0.13(-0.70%) |
Feb 05, 2020 | 18.64 | 18.97 | 18.64 | 18.91 | 99,387 | +0.46(+2.49%) |
Feb 04, 2020 | 18.45 | 18.59 | 18.44 | 18.45 | 129,811 | +0.22(+1.18%) |
Feb 03, 2020 | 18.21 | 18.37 | 18.18 | 18.23 | 91,424 | +0.11(+0.62%) |
Jan 31, 2020 | 18.60 | 18.63 | 18.06 | 18.12 | 113,763 | -0.51(-2.72%) |
Jan 30, 2020 | 18.35 | 18.67 | 18.35 | 18.63 | 85,293 | +0.11(+0.61%) |
Jan 29, 2020 | 18.91 | 19.10 | 18.50 | 18.51 | 207,647 | -0.47(-2.47%) |
Jan 28, 2020 | 19.18 | 19.19 | 18.82 | 18.98 | 190,764 | -0.08(-0.44%) |
Jan 27, 2020 | 18.77 | 19.29 | 18.73 | 19.07 | 207,485 | +0.06(+0.30%) |
Jan 24, 2020 | 19.38 | 19.38 | 18.66 | 19.01 | 211,761 | -0.30(-1.56%) |
Jan 23, 2020 | 19.12 | 19.46 | 19.07 | 19.31 | 145,999 | +0.06(+0.29%) |
Jan 22, 2020 | 19.19 | 19.30 | 19.04 | 19.25 | 163,196 | +0.10(+0.54%) |
Jan 21, 2020 | 19.18 | 19.33 | 19.08 | 19.15 | 194,287 | -0.14(-0.73%) |
Jan 17, 2020 | 19.24 | 19.34 | 19.13 | 19.29 | 409,994 | +0.16(+0.83%) |
Jan 16, 2020 | 19.03 | 19.25 | 18.96 | 19.13 | 81,655 | +0.23(+1.19%) |
Jan 15, 2020 | 18.87 | 18.95 | 18.81 | 18.91 | 344,839 | -0.07(-0.35%) |
Jan 14, 2020 | 18.79 | 19.07 | 18.69 | 18.97 | 189,705 | +0.16(+0.85%) |
Jan 13, 2020 | 18.70 | 18.81 | 18.59 | 18.81 | 96,371 | +0.14(+0.75%) |
Jan 10, 2020 | 18.70 | 18.74 | 18.57 | 18.67 | 238,178 | -0.06(-0.30%) |
Jan 09, 2020 | 18.48 | 18.74 | 18.42 | 18.73 | 117,585 | +0.37(+1.99%) |
Jan 08, 2020 | 18.07 | 18.51 | 18.07 | 18.36 | 173,612 | +0.29(+1.61%) |
Jan 07, 2020 | 18.17 | 18.17 | 17.95 | 18.07 | 48,668 | -0.19(-1.03%) |
Jan 06, 2020 | 18.11 | 18.35 | 18.08 | 18.26 | 52,534 | -0.03(-0.15%) |
Jan 03, 2020 | 18.11 | 18.35 | 17.93 | 18.29 | 257,990 | -0.04(-0.20%) |
Jan 02, 2020 | 18.46 | 18.46 | 18.12 | 18.33 | 154,399 | -0.05(-0.26%) |
Dec 31, 2019 | 18.21 | 18.45 | 18.21 | 18.37 | 61,355 | +0.19(+1.03%) |
Dec 30, 2019 | 18.17 | 18.32 | 18.07 | 18.18 | 60,977 | +0.07(+0.36%) |
Dec 27, 2019 | 18.23 | 18.23 | 18.02 | 18.12 | 56,562 | -0.07(-0.36%) |
Dec 26, 2019 | 18.23 | 18.25 | 18.13 | 18.18 | 25,331 | -0.04(-0.21%) |
Dec 24, 2019 | 18.18 | 18.27 | 18.11 | 18.22 | 25,032 | +0.04(+0.21%) |
Dec 23, 2019 | 18.22 | 18.33 | 18.14 | 18.18 | 61,963 | +0.00(+0.00%) |
Dec 20, 2019 | 18.46 | 18.46 | 18.13 | 18.18 | 271,512 | -0.14(-0.77%) |
Dec 19, 2019 | 18.30 | 18.59 | 18.19 | 18.32 | 111,813 | +0.42(+2.36%) |
Dec 18, 2019 | 17.97 | 18.04 | 17.87 | 17.90 | 70,281 | -0.07(-0.37%) |
Dec 17, 2019 | 17.76 | 18.00 | 17.73 | 17.97 | 59,143 | +0.19(+1.05%) |
Dec 16, 2019 | 17.81 | 18.12 | 17.74 | 17.78 | 75,378 | +0.01(+0.05%) |
Dec 13, 2019 | 17.68 | 17.81 | 17.57 | 17.77 | 49,928 | +0.04(+0.21%) |
Dec 12, 2019 | 17.28 | 17.78 | 17.28 | 17.73 | 87,216 | +0.48(+2.77%) |
Dec 11, 2019 | 17.15 | 17.28 | 17.11 | 17.26 | 64,811 | +0.18(+1.04%) |
Dec 10, 2019 | 17.09 | 17.20 | 17.03 | 17.08 | 112,147 | -0.03(-0.16%) |
Dec 09, 2019 | 17.26 | 17.34 | 17.02 | 17.11 | 87,212 | -0.22(-1.30%) |
Dec 06, 2019 | 17.06 | 17.38 | 17.06 | 17.33 | 107,751 | +0.43(+2.55%) |
Dec 05, 2019 | 16.92 | 16.98 | 16.85 | 16.90 | 94,307 | +0.01(+0.06%) |
Dec 04, 2019 | 16.95 | 17.07 | 16.89 | 16.89 | 59,324 | +0.06(+0.33%) |
Dec 03, 2019 | 16.86 | 16.90 | 16.54 | 16.83 | 66,972 | -0.24(-1.43%) |
Dec 02, 2019 | 17.27 | 17.40 | 17.08 | 17.08 | 42,321 | -0.16(-0.92%) |
Nov 29, 2019 | 17.20 | 17.43 | 17.20 | 17.24 | 26,991 | -0.01(-0.05%) |
Nov 27, 2019 | 17.16 | 17.32 | 16.99 | 17.25 | 55,262 | +0.14(+0.82%) |
Nov 26, 2019 | 17.29 | 17.38 | 17.09 | 17.11 | 97,037 | -0.19(-1.08%) |
Nov 25, 2019 | 17.08 | 17.39 | 17.07 | 17.29 | 85,627 | +0.26(+1.54%) |
Nov 22, 2019 | 17.11 | 17.13 | 16.98 | 17.03 | 174,856 | +0.00(+0.00%) |
Nov 21, 2019 | 17.17 | 17.17 | 16.88 | 17.03 | 48,439 | -0.11(-0.66%) |
Nov 20, 2019 | 17.11 | 17.31 | 17.05 | 17.14 | 75,247 | -0.12(-0.71%) |
Nov 19, 2019 | 17.34 | 17.46 | 17.20 | 17.27 | 64,669 | +0.02(+0.11%) |
Nov 18, 2019 | 17.09 | 17.27 | 17.02 | 17.25 | 53,653 | -0.13(-0.75%) |
Nov 15, 2019 | 17.57 | 17.58 | 17.34 | 17.38 | 53,982 | -0.07(-0.43%) |
Nov 14, 2019 | 17.35 | 17.49 | 17.27 | 17.45 | 64,247 | +0.09(+0.54%) |
Nov 13, 2019 | 17.37 | 17.41 | 17.14 | 17.36 | 63,747 | -0.17(-0.96%) |
Nov 12, 2019 | 17.40 | 17.57 | 17.40 | 17.53 | 57,947 | +0.08(+0.48%) |
Nov 11, 2019 | 17.39 | 17.47 | 17.33 | 17.44 | 48,972 | -0.05(-0.27%) |
Nov 08, 2019 | 17.40 | 17.58 | 17.37 | 17.49 | 64,544 | +0.05(+0.27%) |
Nov 07, 2019 | 17.43 | 17.64 | 17.41 | 17.44 | 74,971 | +0.21(+1.20%) |
Nov 06, 2019 | 17.12 | 17.36 | 17.01 | 17.24 | 77,345 | +0.07(+0.44%) |
Nov 05, 2019 | 16.90 | 17.28 | 16.90 | 17.16 | 328,080 | +0.29(+1.72%) |
Nov 04, 2019 | 16.85 | 16.91 | 16.77 | 16.87 | 55,715 | +0.19(+1.12%) |
Nov 01, 2019 | 16.41 | 16.79 | 16.41 | 16.68 | 65,504 | +0.43(+2.65%) |
Oct 31, 2019 | 16.13 | 16.25 | 15.93 | 16.25 | 71,851 | +0.03(+0.17%) |
Oct 30, 2019 | 16.27 | 16.34 | 16.04 | 16.23 | 137,993 | +0.06(+0.35%) |
Oct 29, 2019 | 16.25 | 16.38 | 16.14 | 16.17 | 198,930 | -0.13(-0.81%) |
Oct 28, 2019 | 16.24 | 16.58 | 16.19 | 16.30 | 117,466 | +0.07(+0.40%) |
Oct 25, 2019 | 16.63 | 16.63 | 16.12 | 16.23 | 75,959 | -0.32(-1.93%) |
Oct 24, 2019 | 16.83 | 16.83 | 16.47 | 16.55 | 43,454 | -0.23(-1.34%) |
Oct 23, 2019 | 16.85 | 16.92 | 16.69 | 16.78 | 36,541 | -0.13(-0.78%) |
Oct 22, 2019 | 16.93 | 17.00 | 16.85 | 16.91 | 187,216 | -0.07(-0.39%) |
Oct 21, 2019 | 16.97 | 17.12 | 16.96 | 16.98 | 49,161 | +0.24(+1.46%) |
Oct 18, 2019 | 16.64 | 16.81 | 16.64 | 16.73 | 81,400 | -0.04(-0.22%) |
Oct 17, 2019 | 16.77 | 16.88 | 16.68 | 16.77 | 55,296 | +0.08(+0.51%) |
Oct 16, 2019 | 16.78 | 16.97 | 16.61 | 16.68 | 96,591 | -0.09(-0.56%) |
Oct 15, 2019 | 16.53 | 16.98 | 16.53 | 16.78 | 51,969 | +0.29(+1.76%) |
Oct 14, 2019 | 16.49 | 16.68 | 16.46 | 16.49 | 50,058 | -0.14(-0.85%) |
Oct 11, 2019 | 16.53 | 16.84 | 16.42 | 16.63 | 73,825 | +0.37(+2.25%) |
Oct 10, 2019 | 16.40 | 16.42 | 16.22 | 16.26 | 86,408 | -0.05(-0.29%) |
Oct 09, 2019 | 16.47 | 16.47 | 16.23 | 16.31 | 245,203 | +0.03(+0.17%) |
Oct 08, 2019 | 16.48 | 16.52 | 16.27 | 16.28 | 177,371 | -0.41(-2.47%) |
Oct 07, 2019 | 16.55 | 16.78 | 16.55 | 16.69 | 37,420 | +0.11(+0.68%) |
Oct 04, 2019 | 16.46 | 16.58 | 16.31 | 16.58 | 53,555 | +0.08(+0.45%) |
Oct 03, 2019 | 16.53 | 16.53 | 16.26 | 16.51 | 47,034 | -0.08(-0.45%) |
Oct 02, 2019 | 16.44 | 16.61 | 16.37 | 16.58 | 66,565 | -0.01(-0.06%) |
Oct 01, 2019 | 16.79 | 17.08 | 16.59 | 16.59 | 73,018 | -0.17(-1.01%) |
Sep 30, 2019 | 16.82 | 16.88 | 16.68 | 16.76 | 109,319 | -0.04(-0.22%) |
Sep 27, 2019 | 16.94 | 17.09 | 16.76 | 16.80 | 41,927 | -0.04(-0.22%) |
Sep 26, 2019 | 17.15 | 17.17 | 16.83 | 16.83 | 64,758 | -0.41(-2.39%) |
Sep 25, 2019 | 16.92 | 17.26 | 16.92 | 17.25 | 142,142 | +0.26(+1.55%) |
Sep 24, 2019 | 17.28 | 17.30 | 16.83 | 16.98 | 70,454 | -0.39(-2.27%) |
Sep 23, 2019 | 17.30 | 17.43 | 17.14 | 17.38 | 86,931 | +0.13(+0.76%) |
Sep 20, 2019 | 17.72 | 17.85 | 17.16 | 17.25 | 393,773 | -0.44(-2.49%) |
Sep 19, 2019 | 17.67 | 18.03 | 17.64 | 17.69 | 51,303 | -0.05(-0.26%) |
Sep 18, 2019 | 17.67 | 17.83 | 17.54 | 17.73 | 70,933 | -0.02(-0.11%) |
Sep 17, 2019 | 17.73 | 17.81 | 17.39 | 17.75 | 70,353 | -0.01(-0.05%) |
Sep 16, 2019 | 17.50 | 17.87 | 17.50 | 17.76 | 65,821 | +0.11(+0.64%) |
Sep 13, 2019 | 17.51 | 17.92 | 17.48 | 17.65 | 109,671 | +0.25(+1.45%) |
Sep 12, 2019 | 17.06 | 17.51 | 16.94 | 17.40 | 85,470 | +0.24(+1.42%) |
Sep 11, 2019 | 16.68 | 17.22 | 16.37 | 17.15 | 83,085 | +0.56(+3.39%) |
Sep 10, 2019 | 16.54 | 16.78 | 16.50 | 16.59 | 130,574 | +0.08(+0.51%) |
Sep 09, 2019 | 15.79 | 16.54 | 15.79 | 16.51 | 105,953 | +0.81(+5.13%) |
Sep 06, 2019 | 15.97 | 15.97 | 15.65 | 15.70 | 33,285 | -0.26(-1.64%) |
Sep 05, 2019 | 15.99 | 16.38 | 15.94 | 15.96 | 51,619 | +0.22(+1.37%) |
Sep 04, 2019 | 15.87 | 15.87 | 15.71 | 15.75 | 36,386 | +0.04(+0.24%) |