Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 15.77 | 15.77 | 15.27 | 15.48 | 442,308 | -0.36(-2.24%) |
Aug 28, 2020 | 15.33 | 15.93 | 15.33 | 15.83 | 296,280 | +0.55(+3.57%) |
Aug 27, 2020 | 15.05 | 15.56 | 15.04 | 15.29 | 372,134 | +0.32(+2.14%) |
Aug 26, 2020 | 14.85 | 15.08 | 14.74 | 14.97 | 270,822 | +0.15(+0.99%) |
Aug 25, 2020 | 14.68 | 14.94 | 14.61 | 14.82 | 186,976 | +0.19(+1.30%) |
Aug 24, 2020 | 14.76 | 14.97 | 14.35 | 14.63 | 255,174 | +0.02(+0.12%) |
Aug 21, 2020 | 14.64 | 14.78 | 14.34 | 14.61 | 299,397 | -0.02(-0.12%) |
Aug 20, 2020 | 14.43 | 14.77 | 14.38 | 14.63 | 248,659 | +0.07(+0.48%) |
Aug 19, 2020 | 14.97 | 15.15 | 14.48 | 14.56 | 361,955 | -0.41(-2.72%) |
Aug 18, 2020 | 14.93 | 15.06 | 14.62 | 14.97 | 185,009 | +0.04(+0.29%) |
Aug 17, 2020 | 15.04 | 15.14 | 14.73 | 14.92 | 192,114 | -0.08(-0.52%) |
Aug 14, 2020 | 15.19 | 15.19 | 14.86 | 15.00 | 213,030 | -0.13(-0.86%) |
Aug 13, 2020 | 14.81 | 15.39 | 14.75 | 15.13 | 323,098 | +0.40(+2.70%) |
Aug 12, 2020 | 14.97 | 14.97 | 14.56 | 14.73 | 280,015 | -0.09(-0.58%) |
Aug 11, 2020 | 14.72 | 15.23 | 14.57 | 14.82 | 435,725 | +0.21(+1.42%) |
Aug 10, 2020 | 15.15 | 15.32 | 14.57 | 14.61 | 347,111 | -0.48(-3.16%) |
Aug 07, 2020 | 15.18 | 15.31 | 14.95 | 15.09 | 266,144 | -0.03(-0.17%) |
Aug 06, 2020 | 14.99 | 15.33 | 14.85 | 15.11 | 383,081 | +0.21(+1.39%) |
Aug 05, 2020 | 15.08 | 15.13 | 14.75 | 14.91 | 568,702 | -0.03(-0.17%) |
Aug 04, 2020 | 15.45 | 15.58 | 14.61 | 14.93 | 786,800 | -0.43(-2.82%) |
Aug 03, 2020 | 17.13 | 17.23 | 15.25 | 15.36 | 1,222,826 | -1.75(-10.22%) |
Jul 31, 2020 | 15.26 | 17.17 | 14.95 | 17.11 | 2,535,125 | +2.22(+14.88%) |
Jul 30, 2020 | 14.59 | 15.04 | 14.38 | 14.90 | 570,361 | +0.15(+1.00%) |
Jul 29, 2020 | 13.83 | 14.76 | 13.75 | 14.75 | 418,061 | +0.99(+7.17%) |
Jul 28, 2020 | 13.77 | 13.98 | 13.67 | 13.76 | 259,643 | -0.06(-0.44%) |
Jul 27, 2020 | 13.98 | 14.18 | 13.81 | 13.82 | 266,947 | -0.12(-0.87%) |
Jul 24, 2020 | 13.63 | 14.00 | 13.53 | 13.94 | 305,402 | +0.29(+2.16%) |
Jul 23, 2020 | 13.69 | 13.97 | 13.50 | 13.65 | 314,171 | -0.08(-0.57%) |
Jul 22, 2020 | 13.42 | 13.81 | 13.39 | 13.73 | 238,180 | +0.18(+1.34%) |
Jul 21, 2020 | 13.66 | 13.80 | 13.48 | 13.55 | 322,323 | +0.07(+0.51%) |
Jul 20, 2020 | 13.43 | 13.61 | 13.30 | 13.48 | 244,579 | -0.03(-0.19%) |
Jul 17, 2020 | 13.32 | 13.61 | 13.21 | 13.50 | 385,418 | +0.14(+1.04%) |
Jul 16, 2020 | 13.16 | 13.37 | 12.97 | 13.36 | 206,790 | +0.09(+0.65%) |
Jul 15, 2020 | 12.82 | 13.29 | 12.70 | 13.28 | 342,962 | +0.75(+6.02%) |
Jul 14, 2020 | 12.42 | 12.64 | 12.34 | 12.52 | 254,562 | +0.14(+1.12%) |
Jul 13, 2020 | 12.59 | 13.07 | 12.34 | 12.38 | 514,747 | -0.10(-0.76%) |
Jul 10, 2020 | 12.63 | 12.64 | 12.18 | 12.48 | 327,917 | -0.19(-1.50%) |
Jul 09, 2020 | 13.00 | 13.29 | 12.52 | 12.67 | 250,376 | -0.35(-2.66%) |
Jul 08, 2020 | 12.95 | 13.15 | 12.79 | 13.02 | 254,235 | +0.04(+0.33%) |
Jul 07, 2020 | 12.95 | 13.26 | 12.83 | 12.97 | 353,186 | -0.14(-1.06%) |
Jul 06, 2020 | 13.11 | 13.19 | 12.84 | 13.11 | 375,365 | +0.20(+1.54%) |
Jul 02, 2020 | 13.08 | 13.09 | 12.67 | 12.91 | 273,418 | +0.07(+0.54%) |
Jul 01, 2020 | 12.81 | 13.04 | 12.65 | 12.84 | 310,413 | +0.06(+0.47%) |
Jun 30, 2020 | 12.58 | 12.83 | 12.53 | 12.78 | 229,730 | +0.10(+0.82%) |
Jun 29, 2020 | 12.42 | 12.89 | 12.31 | 12.68 | 311,986 | +0.45(+3.68%) |
Jun 26, 2020 | 12.25 | 12.45 | 11.87 | 12.23 | 527,901 | -0.10(-0.77%) |
Jun 25, 2020 | 12.48 | 12.63 | 12.11 | 12.32 | 220,852 | -0.19(-1.52%) |
Jun 24, 2020 | 12.75 | 12.75 | 12.29 | 12.51 | 286,334 | -0.45(-3.47%) |
Jun 23, 2020 | 12.74 | 13.05 | 12.64 | 12.97 | 290,794 | +0.37(+2.96%) |
Jun 22, 2020 | 12.52 | 12.64 | 12.26 | 12.59 | 235,071 | -0.04(-0.34%) |
Jun 19, 2020 | 13.26 | 13.38 | 12.62 | 12.64 | 400,082 | -0.51(-3.89%) |
Jun 18, 2020 | 13.25 | 13.37 | 13.03 | 13.15 | 291,301 | -0.09(-0.65%) |
Jun 17, 2020 | 12.74 | 13.81 | 12.55 | 13.23 | 1,366,313 | +0.49(+3.88%) |
Jun 16, 2020 | 13.33 | 13.33 | 12.68 | 12.74 | 266,620 | +0.06(+0.48%) |
Jun 15, 2020 | 12.05 | 12.98 | 12.05 | 12.68 | 314,053 | +0.18(+1.46%) |
Jun 12, 2020 | 13.10 | 13.22 | 12.31 | 12.50 | 351,934 | -0.15(-1.16%) |
Jun 11, 2020 | 12.21 | 12.68 | 12.13 | 12.64 | 583,291 | -0.55(-4.14%) |
Jun 10, 2020 | 13.73 | 13.78 | 13.03 | 13.19 | 276,858 | -0.59(-4.27%) |
Jun 09, 2020 | 13.69 | 13.93 | 13.42 | 13.78 | 332,062 | -0.26(-1.85%) |
Jun 08, 2020 | 14.19 | 14.33 | 13.71 | 14.04 | 609,619 | -0.03(-0.18%) |
Jun 05, 2020 | 13.47 | 14.36 | 13.32 | 14.06 | 845,542 | +0.94(+7.19%) |
Jun 04, 2020 | 12.68 | 13.23 | 12.67 | 13.12 | 339,025 | +0.42(+3.34%) |
Jun 03, 2020 | 12.82 | 13.34 | 12.58 | 12.70 | 546,301 | +0.03(+0.21%) |
Jun 02, 2020 | 12.16 | 12.68 | 12.11 | 12.67 | 577,913 | +0.63(+5.25%) |
Jun 01, 2020 | 12.12 | 12.32 | 11.96 | 12.04 | 254,037 | +0.03(+0.22%) |
May 29, 2020 | 11.81 | 12.16 | 11.72 | 12.01 | 419,018 | +0.03(+0.29%) |
May 28, 2020 | 12.38 | 12.38 | 11.84 | 11.98 | 332,534 | -0.28(-2.26%) |
May 27, 2020 | 12.20 | 12.41 | 11.88 | 12.25 | 506,270 | +0.30(+2.54%) |
May 26, 2020 | 11.92 | 12.19 | 11.74 | 11.95 | 363,232 | +0.20(+1.69%) |
May 22, 2020 | 11.73 | 11.87 | 11.50 | 11.75 | 246,746 | +0.07(+0.59%) |
May 21, 2020 | 11.60 | 11.87 | 11.41 | 11.68 | 274,351 | +0.10(+0.90%) |
May 20, 2020 | 11.63 | 11.66 | 11.40 | 11.58 | 306,742 | +0.22(+1.91%) |
May 19, 2020 | 11.29 | 11.67 | 11.03 | 11.36 | 402,501 | +0.05(+0.46%) |
May 18, 2020 | 11.59 | 11.79 | 10.90 | 11.31 | 486,641 | +0.03(+0.23%) |
May 15, 2020 | 10.83 | 11.33 | 10.73 | 11.28 | 288,544 | +0.37(+3.41%) |
May 14, 2020 | 10.57 | 10.98 | 10.36 | 10.91 | 443,852 | +0.06(+0.56%) |
May 13, 2020 | 11.38 | 11.38 | 10.72 | 10.85 | 451,959 | -0.65(-5.65%) |
May 12, 2020 | 11.88 | 11.96 | 11.50 | 11.50 | 470,768 | -0.31(-2.64%) |
May 11, 2020 | 11.77 | 12.08 | 11.63 | 11.81 | 563,457 | -0.20(-1.66%) |
May 08, 2020 | 11.26 | 12.02 | 11.12 | 12.01 | 526,053 | +0.90(+8.11%) |
May 07, 2020 | 11.37 | 11.37 | 10.83 | 11.11 | 835,694 | +0.10(+0.87%) |
May 06, 2020 | 10.84 | 11.32 | 10.80 | 11.02 | 371,194 | +0.23(+2.09%) |
May 05, 2020 | 11.59 | 11.64 | 10.64 | 10.79 | 497,583 | -0.55(-4.89%) |
May 04, 2020 | 11.60 | 11.87 | 11.16 | 11.35 | 538,623 | -0.48(-4.03%) |
May 01, 2020 | 11.10 | 12.73 | 10.70 | 11.82 | 1,426,672 | +1.23(+11.61%) |
Apr 30, 2020 | 10.61 | 10.81 | 10.33 | 10.59 | 620,877 | -0.12(-1.13%) |
Apr 29, 2020 | 10.60 | 10.95 | 10.40 | 10.71 | 541,262 | +0.59(+5.82%) |
Apr 28, 2020 | 9.830 | 10.55 | 9.745 | 10.12 | 537,884 | +0.56(+5.89%) |
Apr 27, 2020 | 9.475 | 9.804 | 9.457 | 9.561 | 280,939 | +0.21(+2.22%) |
Apr 24, 2020 | 9.397 | 9.432 | 9.059 | 9.354 | 240,857 | +0.00(+0.00%) |
Apr 23, 2020 | 9.622 | 9.735 | 9.215 | 9.354 | 305,373 | -0.17(-1.82%) |
Apr 22, 2020 | 9.354 | 9.587 | 9.050 | 9.527 | 224,401 | +0.36(+3.87%) |
Apr 21, 2020 | 8.730 | 9.258 | 8.730 | 9.172 | 354,597 | +0.12(+1.29%) |
Apr 20, 2020 | 9.293 | 9.501 | 8.998 | 9.055 | 501,889 | -0.26(-2.74%) |
Apr 17, 2020 | 8.973 | 9.397 | 8.782 | 9.310 | 461,509 | +0.47(+5.29%) |
Apr 16, 2020 | 8.825 | 8.912 | 8.557 | 8.843 | 499,438 | -0.01(-0.10%) |
Apr 15, 2020 | 8.998 | 9.163 | 8.721 | 8.851 | 552,767 | -0.40(-4.31%) |
Apr 14, 2020 | 9.432 | 9.691 | 9.042 | 9.250 | 445,108 | +0.06(+0.66%) |
Apr 13, 2020 | 9.665 | 9.665 | 8.973 | 9.189 | 354,623 | -0.48(-4.93%) |
Apr 09, 2020 | 8.288 | 10.10 | 8.280 | 9.665 | 1,055,917 | +1.70(+21.30%) |
Apr 08, 2020 | 7.751 | 8.124 | 7.604 | 7.968 | 298,335 | +0.42(+5.50%) |
Apr 07, 2020 | 7.821 | 8.124 | 7.327 | 7.552 | 453,140 | +0.16(+2.11%) |
Apr 06, 2020 | 7.240 | 7.422 | 6.946 | 7.396 | 410,882 | +0.62(+9.21%) |
Apr 03, 2020 | 7.353 | 7.353 | 6.392 | 6.773 | 420,981 | -0.37(-5.21%) |
Apr 02, 2020 | 6.998 | 7.353 | 6.916 | 7.145 | 691,665 | +0.11(+1.60%) |
Apr 01, 2020 | 7.466 | 7.492 | 6.885 | 7.032 | 567,618 | -0.29(-3.91%) |
Mar 31, 2020 | 6.972 | 7.483 | 6.946 | 7.318 | 647,491 | +0.36(+5.10%) |
Mar 30, 2020 | 6.885 | 6.989 | 6.496 | 6.963 | 781,717 | +0.08(+1.13%) |
Mar 27, 2020 | 7.665 | 7.665 | 6.556 | 6.885 | 809,979 | -0.78(-10.17%) |
Mar 26, 2020 | 8.513 | 8.795 | 7.249 | 7.665 | 977,036 | -0.78(-9.23%) |
Mar 25, 2020 | 7.959 | 9.128 | 7.855 | 8.444 | 524,504 | +0.54(+6.79%) |
Mar 24, 2020 | 7.249 | 7.933 | 7.136 | 7.907 | 632,893 | +1.01(+14.70%) |
Mar 23, 2020 | 6.885 | 7.067 | 6.340 | 6.894 | 605,260 | +0.07(+1.02%) |
Mar 20, 2020 | 7.284 | 7.569 | 6.470 | 6.825 | 921,055 | -0.34(-4.72%) |
Mar 19, 2020 | 5.820 | 7.258 | 5.603 | 7.162 | 777,872 | +1.31(+22.34%) |
Mar 18, 2020 | 6.201 | 6.418 | 5.325 | 5.855 | 658,296 | -0.72(-10.94%) |
Mar 17, 2020 | 7.370 | 7.578 | 6.348 | 6.573 | 754,555 | -0.68(-9.32%) |
Mar 16, 2020 | 7.483 | 7.639 | 7.128 | 7.249 | 680,987 | -0.91(-11.15%) |
Mar 13, 2020 | 8.280 | 8.470 | 7.699 | 8.158 | 766,103 | +0.17(+2.17%) |
Mar 12, 2020 | 7.760 | 8.791 | 7.388 | 7.985 | 884,596 | -0.59(-6.87%) |
Mar 11, 2020 | 8.895 | 8.895 | 8.396 | 8.574 | 654,332 | -0.55(-5.98%) |
Mar 10, 2020 | 9.432 | 9.432 | 8.606 | 9.120 | 717,285 | -0.06(-0.66%) |
Mar 09, 2020 | 9.475 | 9.527 | 9.085 | 9.180 | 629,363 | -0.96(-9.48%) |
Mar 06, 2020 | 10.66 | 10.88 | 9.787 | 10.14 | 1,413,971 | -0.13(-1.26%) |
Mar 05, 2020 | 11.47 | 11.47 | 10.16 | 10.27 | 787,360 | -1.30(-11.23%) |
Mar 04, 2020 | 11.42 | 11.58 | 11.17 | 11.57 | 348,188 | +0.46(+4.13%) |
Mar 03, 2020 | 11.28 | 11.29 | 10.93 | 11.11 | 331,133 | -0.21(-1.84%) |
Mar 02, 2020 | 11.20 | 11.40 | 10.83 | 11.32 | 435,547 | +0.15(+1.32%) |
Feb 28, 2020 | 11.10 | 11.33 | 10.86 | 11.17 | 456,890 | -0.24(-2.12%) |
Feb 27, 2020 | 11.48 | 11.70 | 10.94 | 11.41 | 468,546 | -0.33(-2.80%) |
Feb 26, 2020 | 11.86 | 12.22 | 11.59 | 11.74 | 357,776 | -0.13(-1.09%) |
Feb 25, 2020 | 12.72 | 12.72 | 11.86 | 11.87 | 370,741 | -0.86(-6.73%) |
Feb 24, 2020 | 12.54 | 12.84 | 12.50 | 12.73 | 206,930 | -0.10(-0.74%) |
Feb 21, 2020 | 13.20 | 13.20 | 12.64 | 12.83 | 313,369 | -0.37(-2.82%) |
Feb 20, 2020 | 13.07 | 13.35 | 12.89 | 13.20 | 277,839 | +0.13(+0.99%) |
Feb 19, 2020 | 12.86 | 13.19 | 12.80 | 13.07 | 273,320 | +0.21(+1.62%) |
Feb 18, 2020 | 12.33 | 12.92 | 12.31 | 12.86 | 354,511 | +0.49(+3.99%) |
Feb 14, 2020 | 12.34 | 12.58 | 12.29 | 12.37 | 258,523 | +0.02(+0.14%) |
Feb 13, 2020 | 12.36 | 12.45 | 12.25 | 12.35 | 214,549 | -0.09(-0.70%) |
Feb 12, 2020 | 12.51 | 12.54 | 12.34 | 12.44 | 227,925 | -0.01(-0.07%) |
Feb 11, 2020 | 12.30 | 12.64 | 12.23 | 12.45 | 268,865 | +0.16(+1.34%) |
Feb 10, 2020 | 12.13 | 12.34 | 12.11 | 12.28 | 409,883 | +0.13(+1.07%) |
Feb 07, 2020 | 12.20 | 12.32 | 12.12 | 12.15 | 189,938 | -0.10(-0.78%) |
Feb 06, 2020 | 12.29 | 12.46 | 12.10 | 12.25 | 158,716 | -0.03(-0.28%) |
Feb 05, 2020 | 12.05 | 12.34 | 11.93 | 12.28 | 308,241 | +0.31(+2.61%) |
Feb 04, 2020 | 11.78 | 12.12 | 11.78 | 11.97 | 466,570 | +0.24(+2.07%) |
Feb 03, 2020 | 11.93 | 12.03 | 11.69 | 11.73 | 256,533 | -0.21(-1.74%) |
Jan 31, 2020 | 12.02 | 12.04 | 11.88 | 11.93 | 226,771 | -0.10(-0.79%) |
Jan 30, 2020 | 11.91 | 12.05 | 11.80 | 12.03 | 213,209 | +0.03(+0.22%) |
Jan 29, 2020 | 12.23 | 12.28 | 11.99 | 12.00 | 222,524 | -0.28(-2.26%) |
Jan 28, 2020 | 12.59 | 12.65 | 12.25 | 12.28 | 213,193 | -0.26(-2.07%) |
Jan 27, 2020 | 12.47 | 12.65 | 12.43 | 12.54 | 336,437 | -0.03(-0.21%) |
Jan 24, 2020 | 12.81 | 13.10 | 12.48 | 12.57 | 372,486 | -0.21(-1.63%) |
Jan 23, 2020 | 12.59 | 12.84 | 12.56 | 12.77 | 449,914 | +0.12(+0.96%) |
Jan 22, 2020 | 12.64 | 12.73 | 12.58 | 12.65 | 301,785 | +0.04(+0.34%) |
Jan 21, 2020 | 12.77 | 12.82 | 12.56 | 12.61 | 337,378 | -0.27(-2.08%) |
Jan 17, 2020 | 12.73 | 12.96 | 12.71 | 12.88 | 342,812 | +0.16(+1.23%) |
Jan 16, 2020 | 12.90 | 12.99 | 12.68 | 12.72 | 328,272 | -0.10(-0.74%) |
Jan 15, 2020 | 12.88 | 13.05 | 12.74 | 12.82 | 240,393 | -0.06(-0.47%) |
Jan 14, 2020 | 12.77 | 12.95 | 12.64 | 12.88 | 420,479 | +0.01(+0.07%) |
Jan 13, 2020 | 12.93 | 12.96 | 12.72 | 12.87 | 331,623 | -0.09(-0.67%) |
Jan 10, 2020 | 13.04 | 13.10 | 12.86 | 12.96 | 269,377 | -0.10(-0.80%) |
Jan 09, 2020 | 13.06 | 13.36 | 13.03 | 13.06 | 435,965 | +0.00(+0.00%) |
Jan 08, 2020 | 13.00 | 13.17 | 12.95 | 13.06 | 349,140 | +0.03(+0.20%) |
Jan 07, 2020 | 13.27 | 13.34 | 12.97 | 13.03 | 283,134 | -0.23(-1.70%) |
Jan 06, 2020 | 12.89 | 13.33 | 12.86 | 13.26 | 350,463 | +0.25(+1.93%) |
Jan 03, 2020 | 12.85 | 13.15 | 12.77 | 13.01 | 349,162 | -0.02(-0.13%) |
Jan 02, 2020 | 13.13 | 13.21 | 12.78 | 13.03 | 394,013 | -0.09(-0.66%) |
Dec 31, 2019 | 12.97 | 13.35 | 12.97 | 13.11 | 400,544 | +0.15(+1.14%) |
Dec 30, 2019 | 12.87 | 13.06 | 12.77 | 12.97 | 235,198 | +0.10(+0.74%) |
Dec 27, 2019 | 13.06 | 13.11 | 12.78 | 12.87 | 367,637 | -0.16(-1.26%) |
Dec 26, 2019 | 13.06 | 13.19 | 13.01 | 13.03 | 224,127 | +0.00(+0.00%) |
Dec 24, 2019 | 13.17 | 13.25 | 12.96 | 13.03 | 144,445 | -0.14(-1.05%) |
Dec 23, 2019 | 13.13 | 13.24 | 13.02 | 13.17 | 443,571 | +0.03(+0.26%) |
Dec 20, 2019 | 13.31 | 13.37 | 13.08 | 13.14 | 1,079,587 | -0.19(-1.43%) |
Dec 19, 2019 | 13.31 | 13.53 | 13.18 | 13.33 | 456,831 | +0.02(+0.13%) |
Dec 18, 2019 | 13.28 | 13.37 | 13.09 | 13.31 | 370,501 | +0.04(+0.33%) |
Dec 17, 2019 | 13.10 | 13.29 | 13.00 | 13.27 | 470,431 | +0.12(+0.92%) |
Dec 16, 2019 | 13.33 | 13.38 | 13.06 | 13.15 | 568,055 | -0.15(-1.11%) |
Dec 13, 2019 | 13.37 | 13.37 | 13.10 | 13.29 | 225,616 | -0.05(-0.39%) |
Dec 12, 2019 | 13.35 | 13.55 | 13.32 | 13.35 | 275,793 | +0.03(+0.20%) |
Dec 11, 2019 | 13.46 | 13.59 | 13.15 | 13.32 | 358,283 | -0.24(-1.79%) |
Dec 10, 2019 | 13.81 | 13.81 | 13.45 | 13.56 | 569,185 | -0.26(-1.88%) |
Dec 09, 2019 | 13.87 | 13.97 | 13.78 | 13.82 | 362,527 | -0.02(-0.13%) |
Dec 06, 2019 | 13.78 | 13.93 | 13.70 | 13.84 | 617,847 | +0.13(+0.95%) |
Dec 05, 2019 | 13.88 | 14.03 | 13.63 | 13.71 | 436,077 | -0.13(-0.94%) |
Dec 04, 2019 | 14.04 | 14.04 | 13.70 | 13.84 | 353,960 | -0.16(-1.11%) |
Dec 03, 2019 | 13.93 | 14.04 | 13.68 | 14.00 | 425,404 | -0.06(-0.43%) |
Dec 02, 2019 | 13.98 | 14.13 | 13.80 | 14.06 | 430,620 | +0.10(+0.68%) |
Nov 29, 2019 | 14.22 | 14.32 | 13.90 | 13.96 | 274,111 | -0.27(-1.89%) |
Nov 27, 2019 | 13.75 | 14.42 | 13.73 | 14.23 | 938,490 | +0.49(+3.56%) |
Nov 26, 2019 | 13.31 | 13.78 | 13.31 | 13.74 | 364,127 | +0.00(+0.03%) |
Nov 25, 2019 | 13.29 | 13.74 | 13.16 | 13.74 | 619,581 | +0.50(+3.80%) |
Nov 22, 2019 | 12.92 | 13.26 | 12.92 | 13.23 | 317,872 | +0.29(+2.21%) |
Nov 21, 2019 | 13.15 | 13.18 | 12.81 | 12.95 | 349,614 | -0.11(-0.86%) |
Nov 20, 2019 | 12.97 | 13.35 | 12.89 | 13.06 | 698,045 | +0.18(+1.41%) |
Nov 19, 2019 | 13.22 | 13.22 | 12.71 | 12.88 | 427,044 | -0.34(-2.56%) |
Nov 18, 2019 | 12.66 | 13.23 | 12.66 | 13.22 | 639,462 | +0.58(+4.59%) |
Nov 15, 2019 | 12.69 | 12.75 | 12.42 | 12.64 | 636,206 | +0.03(+0.28%) |
Nov 14, 2019 | 12.84 | 12.84 | 12.51 | 12.60 | 322,478 | -0.21(-1.62%) |
Nov 13, 2019 | 12.95 | 13.03 | 12.73 | 12.81 | 307,747 | -0.11(-0.87%) |
Nov 12, 2019 | 12.67 | 12.98 | 12.60 | 12.92 | 380,810 | +0.19(+1.53%) |
Nov 11, 2019 | 12.76 | 12.82 | 12.58 | 12.73 | 480,628 | -0.06(-0.51%) |
Nov 08, 2019 | 12.95 | 13.03 | 12.73 | 12.79 | 355,859 | -0.16(-1.24%) |
Nov 07, 2019 | 12.97 | 12.99 | 12.66 | 12.95 | 421,518 | +0.01(+0.10%) |
Nov 06, 2019 | 13.21 | 13.37 | 12.82 | 12.94 | 554,953 | -0.24(-1.84%) |
Nov 05, 2019 | 12.49 | 13.20 | 12.48 | 13.18 | 871,961 | +0.62(+4.97%) |
Nov 04, 2019 | 12.97 | 13.03 | 12.50 | 12.56 | 1,220,468 | -0.43(-3.33%) |
Nov 01, 2019 | 11.26 | 13.26 | 11.12 | 12.99 | 3,796,222 | +2.93(+29.09%) |
Oct 31, 2019 | 10.18 | 10.22 | 10.01 | 10.06 | 505,555 | -0.10(-1.02%) |
Oct 30, 2019 | 10.18 | 10.23 | 9.968 | 10.17 | 232,124 | -0.07(-0.68%) |
Oct 29, 2019 | 10.27 | 10.30 | 10.12 | 10.24 | 321,164 | +0.03(+0.34%) |
Oct 28, 2019 | 10.61 | 10.64 | 10.19 | 10.20 | 205,189 | -0.37(-3.52%) |
Oct 25, 2019 | 10.43 | 10.58 | 10.43 | 10.57 | 168,461 | +0.14(+1.33%) |
Oct 24, 2019 | 10.44 | 10.49 | 10.35 | 10.44 | 229,620 | -0.01(-0.08%) |
Oct 23, 2019 | 10.44 | 10.48 | 10.18 | 10.44 | 336,167 | +0.00(+0.00%) |
Oct 22, 2019 | 10.31 | 10.46 | 10.17 | 10.44 | 325,119 | +0.07(+0.67%) |
Oct 21, 2019 | 10.41 | 10.56 | 10.31 | 10.38 | 246,797 | +0.09(+0.84%) |
Oct 18, 2019 | 10.22 | 10.41 | 10.22 | 10.29 | 215,109 | +0.04(+0.42%) |
Oct 17, 2019 | 10.28 | 10.42 | 10.18 | 10.25 | 232,851 | +0.01(+0.13%) |
Oct 16, 2019 | 10.01 | 10.28 | 9.986 | 10.23 | 361,982 | +0.22(+2.21%) |
Oct 15, 2019 | 9.899 | 10.04 | 9.804 | 10.01 | 298,710 | +0.10(+1.05%) |
Oct 14, 2019 | 9.994 | 10.12 | 9.782 | 9.908 | 321,204 | -0.16(-1.63%) |
Oct 11, 2019 | 9.882 | 10.17 | 9.882 | 10.07 | 409,896 | +0.30(+3.10%) |
Oct 10, 2019 | 9.691 | 9.795 | 9.544 | 9.769 | 329,395 | +0.12(+1.26%) |
Oct 09, 2019 | 10.03 | 10.07 | 9.631 | 9.648 | 351,308 | -0.33(-3.30%) |
Oct 08, 2019 | 9.665 | 10.06 | 9.648 | 9.977 | 494,074 | +0.25(+2.58%) |
Oct 07, 2019 | 9.735 | 9.865 | 9.691 | 9.726 | 396,441 | -0.01(-0.09%) |
Oct 04, 2019 | 9.440 | 9.752 | 9.371 | 9.735 | 332,882 | +0.29(+3.12%) |
Oct 03, 2019 | 9.544 | 9.579 | 9.345 | 9.440 | 273,447 | -0.10(-1.00%) |
Oct 02, 2019 | 9.553 | 9.579 | 9.432 | 9.535 | 386,247 | -0.04(-0.45%) |
Oct 01, 2019 | 9.509 | 9.631 | 9.475 | 9.579 | 300,733 | +0.09(+0.91%) |
Sep 30, 2019 | 9.457 | 9.544 | 9.310 | 9.492 | 226,235 | +0.03(+0.27%) |
Sep 27, 2019 | 9.423 | 9.605 | 9.293 | 9.466 | 374,795 | +0.02(+0.18%) |
Sep 26, 2019 | 9.579 | 9.622 | 9.332 | 9.449 | 330,135 | -0.15(-1.53%) |
Sep 25, 2019 | 9.761 | 9.847 | 9.596 | 9.596 | 326,239 | -0.16(-1.60%) |
Sep 24, 2019 | 9.778 | 9.847 | 9.622 | 9.752 | 396,470 | -0.02(-0.18%) |
Sep 23, 2019 | 9.735 | 9.934 | 9.735 | 9.769 | 336,039 | -0.04(-0.44%) |
Sep 20, 2019 | 9.622 | 9.821 | 9.605 | 9.813 | 911,934 | +0.20(+2.07%) |
Sep 19, 2019 | 9.709 | 9.743 | 9.561 | 9.613 | 374,302 | -0.10(-0.98%) |
Sep 18, 2019 | 9.960 | 10.00 | 9.579 | 9.709 | 474,314 | -0.23(-2.35%) |
Sep 17, 2019 | 10.18 | 10.19 | 9.899 | 9.943 | 359,440 | -0.20(-1.96%) |
Sep 16, 2019 | 10.12 | 10.35 | 10.03 | 10.14 | 628,530 | +0.03(+0.26%) |
Sep 13, 2019 | 10.26 | 10.41 | 10.06 | 10.12 | 429,063 | -0.11(-1.10%) |
Sep 12, 2019 | 10.12 | 10.31 | 10.05 | 10.23 | 445,460 | +0.12(+1.20%) |
Sep 11, 2019 | 9.761 | 10.18 | 9.700 | 10.11 | 492,332 | +0.33(+3.37%) |
Sep 10, 2019 | 9.631 | 9.795 | 9.544 | 9.778 | 450,020 | +0.16(+1.62%) |
Sep 09, 2019 | 9.336 | 9.665 | 9.224 | 9.622 | 487,800 | +0.33(+3.54%) |
Sep 06, 2019 | 9.198 | 9.397 | 9.111 | 9.293 | 529,633 | +0.12(+1.32%) |
Sep 05, 2019 | 9.042 | 9.293 | 8.955 | 9.172 | 595,505 | +0.26(+2.92%) |
Sep 04, 2019 | 8.704 | 8.973 | 8.704 | 8.912 | 398,445 | +0.21(+2.39%) |