Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 14.41 | 14.43 | 13.70 | 14.29 | 21,645 | +0.24(+1.68%) |
Sep 29, 2020 | 13.67 | 14.10 | 13.61 | 14.05 | 15,490 | +0.36(+2.63%) |
Sep 28, 2020 | 13.64 | 14.12 | 13.48 | 13.69 | 9,627 | +0.05(+0.38%) |
Sep 25, 2020 | 13.94 | 13.94 | 13.48 | 13.64 | 11,954 | -0.31(-2.22%) |
Sep 24, 2020 | 13.66 | 14.13 | 13.31 | 13.95 | 15,378 | +0.35(+2.57%) |
Sep 23, 2020 | 13.44 | 13.85 | 13.44 | 13.60 | 36,593 | +0.18(+1.37%) |
Sep 22, 2020 | 13.39 | 13.52 | 13.32 | 13.42 | 16,676 | +0.07(+0.49%) |
Sep 21, 2020 | 13.52 | 13.60 | 12.84 | 13.35 | 28,836 | -0.35(-2.58%) |
Sep 18, 2020 | 13.97 | 14.08 | 13.53 | 13.70 | 20,518 | -0.43(-3.04%) |
Sep 17, 2020 | 13.83 | 14.13 | 13.70 | 14.13 | 16,055 | +0.19(+1.35%) |
Sep 16, 2020 | 13.52 | 14.14 | 13.52 | 13.95 | 13,209 | +0.09(+0.65%) |
Sep 15, 2020 | 13.67 | 14.07 | 13.65 | 13.86 | 11,947 | +0.16(+1.16%) |
Sep 14, 2020 | 13.50 | 13.72 | 13.45 | 13.70 | 15,272 | +0.12(+0.88%) |
Sep 11, 2020 | 13.54 | 13.92 | 13.52 | 13.58 | 15,666 | -0.13(-0.92%) |
Sep 10, 2020 | 13.78 | 13.92 | 13.57 | 13.70 | 8,861 | -0.00(-0.02%) |
Sep 09, 2020 | 13.38 | 13.73 | 13.31 | 13.71 | 9,381 | +0.19(+1.40%) |
Sep 08, 2020 | 14.07 | 14.07 | 13.20 | 13.52 | 13,865 | -0.12(-0.85%) |
Sep 04, 2020 | 13.49 | 13.63 | 13.06 | 13.63 | 12,616 | +0.43(+3.28%) |
Sep 03, 2020 | 13.71 | 13.96 | 13.13 | 13.20 | 47,103 | -0.70(-5.03%) |
Sep 02, 2020 | 13.91 | 14.02 | 13.56 | 13.90 | 24,049 | +0.10(+0.74%) |
Sep 01, 2020 | 13.47 | 14.25 | 13.47 | 13.80 | 11,730 | -0.52(-3.63%) |
Aug 31, 2020 | 13.85 | 14.38 | 13.85 | 14.32 | 12,800 | +0.27(+1.95%) |
Aug 28, 2020 | 13.97 | 14.07 | 13.66 | 14.04 | 10,536 | +0.06(+0.46%) |
Aug 27, 2020 | 13.70 | 14.07 | 13.47 | 13.98 | 14,411 | +0.14(+1.01%) |
Aug 26, 2020 | 13.88 | 13.92 | 13.70 | 13.84 | 7,493 | -0.06(-0.47%) |
Aug 25, 2020 | 14.11 | 14.26 | 13.71 | 13.90 | 13,054 | +0.02(+0.13%) |
Aug 24, 2020 | 13.67 | 14.35 | 13.27 | 13.88 | 13,752 | +0.14(+1.05%) |
Aug 21, 2020 | 13.38 | 13.74 | 13.24 | 13.74 | 4,020 | +0.27(+1.98%) |
Aug 20, 2020 | 13.52 | 13.64 | 13.26 | 13.47 | 12,269 | -0.23(-1.68%) |
Aug 19, 2020 | 13.67 | 13.90 | 13.34 | 13.70 | 26,521 | -0.15(-1.10%) |
Aug 18, 2020 | 14.45 | 14.79 | 13.67 | 13.86 | 45,337 | -0.50(-3.47%) |
Aug 17, 2020 | 14.27 | 14.56 | 14.10 | 14.35 | 19,068 | +0.17(+1.22%) |
Aug 14, 2020 | 14.20 | 14.22 | 14.12 | 14.18 | 3,327 | -0.09(-0.66%) |
Aug 13, 2020 | 13.70 | 14.27 | 13.70 | 14.27 | 26,276 | +0.50(+3.61%) |
Aug 12, 2020 | 13.70 | 13.78 | 13.28 | 13.78 | 12,021 | +0.07(+0.53%) |
Aug 11, 2020 | 13.31 | 13.92 | 13.31 | 13.70 | 21,390 | +0.48(+3.66%) |
Aug 10, 2020 | 12.95 | 13.39 | 12.86 | 13.22 | 20,440 | +0.48(+3.79%) |
Aug 07, 2020 | 12.20 | 12.95 | 12.20 | 12.74 | 41,175 | +0.55(+4.50%) |
Aug 06, 2020 | 12.09 | 12.30 | 12.08 | 12.19 | 4,892 | +0.07(+0.60%) |
Aug 05, 2020 | 12.26 | 12.26 | 12.08 | 12.12 | 9,765 | -0.13(-1.06%) |
Aug 04, 2020 | 11.95 | 12.25 | 11.95 | 12.25 | 17,453 | +0.34(+2.85%) |
Aug 03, 2020 | 12.05 | 12.24 | 11.91 | 11.91 | 15,050 | -0.25(-2.02%) |
Jul 31, 2020 | 12.26 | 12.33 | 11.91 | 12.15 | 30,639 | +0.11(+0.90%) |
Jul 30, 2020 | 11.90 | 12.33 | 11.90 | 12.05 | 19,424 | +0.07(+0.60%) |
Jul 29, 2020 | 11.92 | 11.97 | 11.63 | 11.97 | 62,675 | +0.02(+0.18%) |
Jul 28, 2020 | 12.12 | 12.12 | 11.91 | 11.95 | 7,146 | -0.07(-0.60%) |
Jul 27, 2020 | 11.85 | 12.12 | 11.85 | 12.02 | 14,685 | +0.26(+2.21%) |
Jul 24, 2020 | 11.91 | 12.00 | 11.57 | 11.76 | 43,809 | -0.18(-1.48%) |
Jul 23, 2020 | 12.00 | 12.08 | 11.91 | 11.94 | 17,394 | -0.05(-0.39%) |
Jul 22, 2020 | 11.91 | 12.18 | 11.91 | 11.99 | 11,897 | -0.01(-0.12%) |
Jul 21, 2020 | 12.12 | 12.15 | 12.00 | 12.00 | 18,133 | -0.12(-0.95%) |
Jul 20, 2020 | 12.23 | 12.23 | 11.97 | 12.12 | 14,142 | +0.03(+0.24%) |
Jul 17, 2020 | 12.13 | 12.33 | 12.09 | 12.09 | 8,041 | -0.05(-0.42%) |
Jul 16, 2020 | 12.27 | 12.42 | 12.07 | 12.14 | 13,987 | -0.26(-2.09%) |
Jul 15, 2020 | 12.12 | 12.50 | 11.90 | 12.40 | 18,039 | +0.35(+2.93%) |
Jul 14, 2020 | 12.16 | 12.16 | 11.78 | 12.05 | 34,028 | -0.11(-0.89%) |
Jul 13, 2020 | 12.22 | 12.32 | 12.01 | 12.15 | 14,167 | -0.04(-0.35%) |
Jul 10, 2020 | 12.09 | 12.39 | 12.08 | 12.20 | 30,084 | +0.04(+0.36%) |
Jul 09, 2020 | 12.27 | 12.28 | 12.08 | 12.15 | 17,723 | +0.07(+0.60%) |
Jul 08, 2020 | 11.94 | 12.57 | 11.93 | 12.08 | 45,560 | +0.17(+1.45%) |
Jul 07, 2020 | 12.05 | 12.37 | 11.91 | 11.91 | 13,940 | -0.28(-2.31%) |
Jul 06, 2020 | 12.37 | 12.37 | 11.96 | 12.19 | 13,985 | -0.12(-1.00%) |
Jul 02, 2020 | 12.32 | 12.32 | 11.94 | 12.31 | 14,557 | +0.05(+0.37%) |
Jul 01, 2020 | 11.29 | 12.46 | 11.29 | 12.27 | 22,136 | +0.80(+6.96%) |
Jun 30, 2020 | 11.04 | 11.55 | 10.83 | 11.47 | 43,539 | +0.57(+5.23%) |
Jun 29, 2020 | 11.73 | 11.83 | 10.55 | 10.90 | 36,599 | -0.82(-6.99%) |
Jun 26, 2020 | 12.00 | 12.18 | 11.33 | 11.72 | 42,839 | -0.05(-0.40%) |
Jun 25, 2020 | 12.07 | 12.07 | 11.18 | 11.76 | 21,017 | -0.38(-3.15%) |
Jun 24, 2020 | 11.99 | 12.19 | 11.90 | 12.15 | 13,051 | +0.35(+3.00%) |
Jun 23, 2020 | 12.12 | 12.19 | 11.79 | 11.79 | 16,552 | -0.22(-1.80%) |
Jun 22, 2020 | 11.90 | 12.30 | 11.79 | 12.01 | 14,993 | +0.06(+0.48%) |
Jun 19, 2020 | 12.16 | 12.37 | 11.77 | 11.95 | 13,447 | -0.21(-1.72%) |
Jun 18, 2020 | 12.41 | 12.58 | 12.11 | 12.16 | 11,821 | -0.45(-3.55%) |
Jun 17, 2020 | 13.07 | 13.07 | 12.04 | 12.61 | 78,217 | -0.05(-0.39%) |
Jun 16, 2020 | 12.73 | 12.95 | 12.39 | 12.66 | 17,349 | +0.34(+2.75%) |
Jun 15, 2020 | 12.25 | 12.62 | 12.25 | 12.32 | 22,120 | -0.22(-1.75%) |
Jun 12, 2020 | 12.16 | 12.85 | 12.16 | 12.54 | 8,357 | -0.11(-0.86%) |
Jun 11, 2020 | 12.19 | 12.65 | 11.90 | 12.65 | 30,575 | -0.12(-0.91%) |
Jun 10, 2020 | 12.33 | 12.76 | 12.17 | 12.76 | 8,397 | +0.25(+2.03%) |
Jun 09, 2020 | 12.74 | 13.06 | 12.29 | 12.51 | 19,319 | -0.27(-2.10%) |
Jun 08, 2020 | 12.65 | 13.10 | 12.65 | 12.78 | 24,005 | +0.26(+2.12%) |
Jun 05, 2020 | 12.35 | 13.10 | 12.33 | 12.51 | 14,448 | +0.38(+3.11%) |
Jun 04, 2020 | 12.21 | 12.40 | 12.00 | 12.14 | 21,342 | -0.40(-3.16%) |
Jun 03, 2020 | 12.07 | 12.53 | 12.07 | 12.53 | 32,734 | +0.52(+4.34%) |
Jun 02, 2020 | 12.02 | 12.07 | 12.00 | 12.01 | 8,761 | -0.01(-0.04%) |
Jun 01, 2020 | 11.99 | 12.06 | 11.82 | 12.02 | 6,003 | -0.12(-0.99%) |
May 29, 2020 | 11.77 | 12.14 | 11.75 | 12.14 | 9,490 | +0.31(+2.63%) |
May 28, 2020 | 12.07 | 12.18 | 11.82 | 11.82 | 21,500 | -0.32(-2.62%) |
May 27, 2020 | 12.28 | 12.28 | 11.92 | 12.14 | 11,769 | -0.19(-1.55%) |
May 26, 2020 | 12.09 | 12.33 | 11.82 | 12.33 | 21,781 | +0.33(+2.76%) |
May 22, 2020 | 12.02 | 12.02 | 11.68 | 12.00 | 6,799 | -0.04(-0.29%) |
May 21, 2020 | 12.15 | 12.19 | 11.93 | 12.04 | 14,492 | -0.31(-2.52%) |
May 20, 2020 | 11.79 | 12.35 | 11.79 | 12.35 | 24,420 | +0.59(+4.98%) |
May 19, 2020 | 11.63 | 12.00 | 11.63 | 11.76 | 8,470 | -0.23(-1.94%) |
May 18, 2020 | 11.32 | 12.00 | 11.32 | 11.99 | 15,186 | +0.87(+7.80%) |
May 15, 2020 | 11.41 | 11.45 | 11.12 | 11.13 | 6,799 | +0.00(+0.00%) |
May 14, 2020 | 11.49 | 11.49 | 11.12 | 11.13 | 10,007 | -0.08(-0.72%) |
May 13, 2020 | 11.37 | 11.48 | 11.13 | 11.21 | 19,569 | -0.10(-0.84%) |
May 12, 2020 | 12.00 | 12.00 | 11.30 | 11.30 | 7,999 | -0.03(-0.25%) |
May 11, 2020 | 11.37 | 11.82 | 11.33 | 11.33 | 15,543 | -0.08(-0.68%) |
May 08, 2020 | 11.61 | 11.61 | 11.33 | 11.41 | 12,182 | -0.13(-1.16%) |
May 07, 2020 | 11.82 | 11.82 | 11.37 | 11.54 | 19,329 | +0.20(+1.81%) |
May 06, 2020 | 11.72 | 11.82 | 11.30 | 11.34 | 31,783 | -0.44(-3.72%) |
May 05, 2020 | 11.82 | 11.82 | 11.65 | 11.78 | 11,465 | -0.05(-0.42%) |
May 04, 2020 | 11.54 | 11.86 | 11.37 | 11.82 | 20,341 | +0.26(+2.26%) |
May 01, 2020 | 11.47 | 11.74 | 11.45 | 11.56 | 4,249 | -0.23(-1.92%) |
Apr 30, 2020 | 11.58 | 11.82 | 11.17 | 11.79 | 12,684 | +0.01(+0.06%) |
Apr 29, 2020 | 11.48 | 11.78 | 11.44 | 11.78 | 12,727 | +0.40(+3.47%) |
Apr 28, 2020 | 11.56 | 11.59 | 11.12 | 11.39 | 23,497 | +0.25(+2.28%) |
Apr 27, 2020 | 10.77 | 11.22 | 10.76 | 11.13 | 25,752 | +0.40(+3.68%) |
Apr 24, 2020 | 10.96 | 11.48 | 10.69 | 10.74 | 27,480 | -0.56(-4.94%) |
Apr 23, 2020 | 11.32 | 11.40 | 10.94 | 11.30 | 34,275 | -0.08(-0.68%) |
Apr 22, 2020 | 11.39 | 11.39 | 10.84 | 11.37 | 27,874 | +0.35(+3.14%) |
Apr 21, 2020 | 11.21 | 11.29 | 10.66 | 11.03 | 31,055 | -0.41(-3.58%) |
Apr 20, 2020 | 11.44 | 11.66 | 10.97 | 11.44 | 24,008 | -0.39(-3.28%) |
Apr 17, 2020 | 10.94 | 11.82 | 10.94 | 11.82 | 32,438 | +0.97(+8.91%) |
Apr 16, 2020 | 11.58 | 11.58 | 10.13 | 10.86 | 23,522 | -0.08(-0.77%) |
Apr 15, 2020 | 11.20 | 11.39 | 10.59 | 10.94 | 32,543 | -0.51(-4.47%) |
Apr 14, 2020 | 11.51 | 11.86 | 11.17 | 11.45 | 26,667 | +0.24(+2.11%) |
Apr 13, 2020 | 11.86 | 11.86 | 10.84 | 11.22 | 21,383 | -0.63(-5.30%) |
Apr 09, 2020 | 11.63 | 12.00 | 11.40 | 11.85 | 50,994 | +0.56(+5.01%) |
Apr 08, 2020 | 10.81 | 11.30 | 10.56 | 11.28 | 23,490 | +0.78(+7.39%) |
Apr 07, 2020 | 10.50 | 11.14 | 10.18 | 10.50 | 32,230 | +0.44(+4.42%) |
Apr 06, 2020 | 9.792 | 10.51 | 9.654 | 10.06 | 35,211 | +0.28(+2.89%) |
Apr 03, 2020 | 10.24 | 10.24 | 8.796 | 9.777 | 53,969 | -0.60(-5.78%) |
Apr 02, 2020 | 10.59 | 10.59 | 10.24 | 10.38 | 20,658 | -0.12(-1.14%) |
Apr 01, 2020 | 11.15 | 11.25 | 10.35 | 10.50 | 26,270 | -0.96(-8.38%) |
Mar 31, 2020 | 11.03 | 11.84 | 11.01 | 11.46 | 53,809 | +0.30(+2.66%) |
Mar 30, 2020 | 11.08 | 11.47 | 10.43 | 11.16 | 26,283 | +0.04(+0.38%) |
Mar 27, 2020 | 11.04 | 11.38 | 10.15 | 11.12 | 13,315 | -0.28(-2.42%) |
Mar 26, 2020 | 9.890 | 12.00 | 9.890 | 11.39 | 70,945 | +0.24(+2.15%) |
Mar 25, 2020 | 10.95 | 11.62 | 9.855 | 11.15 | 44,835 | +1.25(+12.62%) |
Mar 24, 2020 | 8.118 | 10.13 | 8.118 | 9.905 | 77,356 | +2.14(+27.55%) |
Mar 23, 2020 | 7.886 | 8.104 | 7.067 | 7.765 | 89,840 | -0.77(-9.02%) |
Mar 20, 2020 | 9.326 | 10.59 | 8.238 | 8.535 | 58,077 | -0.78(-8.41%) |
Mar 19, 2020 | 7.060 | 9.615 | 6.657 | 9.319 | 161,502 | +2.18(+30.56%) |
Mar 18, 2020 | 9.001 | 9.036 | 6.530 | 7.137 | 155,316 | -2.11(-22.82%) |
Mar 17, 2020 | 10.75 | 10.75 | 9.001 | 9.248 | 73,914 | -1.37(-12.90%) |
Mar 16, 2020 | 10.80 | 11.04 | 10.33 | 10.62 | 76,674 | -1.05(-9.03%) |
Mar 13, 2020 | 11.60 | 11.93 | 11.21 | 11.67 | 63,320 | +0.09(+0.77%) |
Mar 12, 2020 | 12.02 | 12.04 | 10.75 | 11.58 | 81,541 | -0.81(-6.56%) |
Mar 11, 2020 | 13.42 | 13.77 | 12.23 | 12.39 | 70,383 | -1.31(-9.55%) |
Mar 10, 2020 | 13.77 | 13.77 | 13.25 | 13.70 | 36,855 | +0.12(+0.86%) |
Mar 09, 2020 | 13.63 | 13.75 | 13.36 | 13.59 | 60,000 | -0.54(-3.80%) |
Mar 06, 2020 | 14.12 | 14.79 | 13.98 | 14.12 | 21,639 | -0.32(-2.24%) |
Mar 05, 2020 | 14.45 | 15.22 | 14.13 | 14.45 | 23,315 | +0.03(+0.24%) |
Mar 04, 2020 | 13.96 | 14.41 | 13.94 | 14.41 | 24,265 | +0.39(+2.80%) |
Mar 03, 2020 | 14.29 | 14.29 | 13.91 | 14.02 | 32,311 | -0.42(-2.91%) |
Mar 02, 2020 | 13.77 | 14.44 | 13.69 | 14.44 | 58,165 | +0.67(+4.85%) |
Feb 28, 2020 | 14.32 | 14.40 | 13.69 | 13.77 | 85,831 | -0.89(-6.06%) |
Feb 27, 2020 | 14.68 | 14.68 | 14.56 | 14.66 | 21,934 | -0.21(-1.39%) |
Feb 26, 2020 | 14.86 | 14.87 | 14.67 | 14.87 | 24,054 | +0.17(+1.13%) |
Feb 25, 2020 | 14.80 | 14.81 | 14.67 | 14.70 | 18,329 | -0.10(-0.71%) |
Feb 24, 2020 | 14.87 | 14.92 | 14.59 | 14.80 | 20,265 | -0.15(-1.01%) |
Feb 21, 2020 | 14.81 | 15.01 | 14.81 | 14.96 | 24,834 | +0.09(+0.60%) |
Feb 20, 2020 | 14.98 | 15.01 | 14.80 | 14.87 | 47,525 | -0.14(-0.94%) |
Feb 19, 2020 | 15.02 | 15.02 | 14.98 | 15.01 | 31,085 | -0.03(-0.18%) |
Feb 18, 2020 | 14.93 | 15.05 | 14.93 | 15.03 | 35,856 | +0.04(+0.25%) |
Feb 14, 2020 | 14.91 | 15.01 | 14.91 | 15.00 | 11,763 | +0.09(+0.61%) |
Feb 13, 2020 | 14.88 | 14.94 | 14.82 | 14.91 | 29,949 | -0.10(-0.69%) |
Feb 12, 2020 | 14.96 | 15.01 | 14.87 | 15.01 | 21,203 | +0.00(+0.00%) |
Feb 11, 2020 | 14.97 | 15.02 | 14.97 | 15.01 | 23,688 | +0.04(+0.25%) |
Feb 10, 2020 | 15.11 | 15.11 | 14.97 | 14.97 | 29,198 | -0.07(-0.48%) |
Feb 07, 2020 | 15.09 | 15.11 | 15.04 | 15.04 | 18,734 | -0.05(-0.32%) |
Feb 06, 2020 | 15.11 | 15.11 | 14.98 | 15.09 | 15,115 | +0.04(+0.28%) |
Feb 05, 2020 | 15.11 | 15.11 | 14.98 | 15.05 | 26,006 | -0.01(-0.05%) |
Feb 04, 2020 | 15.15 | 15.15 | 15.06 | 15.06 | 19,337 | -0.09(-0.59%) |
Feb 03, 2020 | 15.20 | 15.40 | 15.04 | 15.15 | 45,162 | +0.02(+0.14%) |
Jan 31, 2020 | 15.01 | 15.13 | 14.96 | 15.13 | 27,158 | +0.09(+0.58%) |
Jan 30, 2020 | 15.09 | 15.11 | 14.91 | 15.04 | 30,025 | -0.04(-0.29%) |
Jan 29, 2020 | 15.23 | 15.23 | 15.07 | 15.08 | 27,454 | -0.08(-0.52%) |
Jan 28, 2020 | 15.15 | 15.16 | 15.14 | 15.16 | 24,448 | +0.02(+0.14%) |
Jan 27, 2020 | 15.04 | 15.15 | 15.04 | 15.14 | 11,178 | +0.03(+0.18%) |
Jan 24, 2020 | 15.16 | 15.16 | 15.08 | 15.11 | 29,772 | -0.08(-0.54%) |
Jan 23, 2020 | 15.38 | 15.38 | 15.11 | 15.20 | 131,607 | -0.01(-0.10%) |
Jan 22, 2020 | 15.39 | 15.39 | 15.18 | 15.21 | 91,238 | -0.12(-0.81%) |
Jan 21, 2020 | 15.44 | 15.53 | 15.33 | 15.33 | 14,629 | -0.15(-0.94%) |
Jan 17, 2020 | 15.68 | 15.68 | 15.40 | 15.48 | 44,876 | -0.14(-0.87%) |
Jan 16, 2020 | 15.35 | 15.67 | 15.35 | 15.62 | 96,859 | +0.10(+0.64%) |
Jan 15, 2020 | 15.53 | 15.53 | 15.39 | 15.52 | 44,519 | +0.01(+0.07%) |
Jan 14, 2020 | 15.27 | 15.74 | 15.18 | 15.51 | 30,587 | +0.21(+1.35%) |
Jan 13, 2020 | 15.31 | 15.38 | 15.18 | 15.30 | 57,681 | -0.08(-0.54%) |
Jan 10, 2020 | 15.31 | 15.48 | 15.25 | 15.38 | 15,249 | +0.03(+0.18%) |
Jan 09, 2020 | 15.29 | 15.35 | 15.29 | 15.35 | 15,258 | +0.09(+0.59%) |
Jan 08, 2020 | 15.20 | 15.34 | 15.18 | 15.27 | 16,273 | -0.03(-0.20%) |
Jan 07, 2020 | 15.51 | 15.56 | 15.16 | 15.30 | 46,253 | -0.16(-1.05%) |
Jan 06, 2020 | 15.43 | 15.81 | 15.42 | 15.46 | 39,462 | -0.03(-0.18%) |
Jan 03, 2020 | 15.59 | 15.59 | 15.42 | 15.49 | 32,967 | +0.03(+0.18%) |
Jan 02, 2020 | 15.50 | 15.70 | 15.33 | 15.46 | 20,123 | +0.10(+0.67%) |
Dec 31, 2019 | 15.22 | 15.49 | 15.22 | 15.35 | 22,220 | +0.10(+0.63%) |
Dec 30, 2019 | 15.43 | 15.83 | 15.20 | 15.26 | 40,799 | -0.17(-1.07%) |
Dec 27, 2019 | 15.38 | 15.57 | 15.23 | 15.42 | 26,577 | +0.14(+0.90%) |
Dec 26, 2019 | 15.39 | 15.49 | 15.24 | 15.29 | 29,008 | -0.29(-1.86%) |
Dec 24, 2019 | 15.31 | 15.58 | 15.24 | 15.58 | 26,141 | +0.18(+1.16%) |
Dec 23, 2019 | 15.60 | 15.67 | 15.34 | 15.40 | 41,361 | -0.30(-1.89%) |
Dec 20, 2019 | 15.77 | 15.84 | 15.40 | 15.69 | 47,635 | +0.04(+0.28%) |
Dec 19, 2019 | 15.68 | 15.75 | 15.51 | 15.65 | 52,506 | +0.06(+0.36%) |
Dec 18, 2019 | 15.56 | 16.20 | 15.48 | 15.59 | 47,953 | +0.05(+0.32%) |
Dec 17, 2019 | 15.59 | 15.75 | 15.51 | 15.54 | 38,543 | -0.07(-0.43%) |
Dec 16, 2019 | 15.85 | 15.94 | 15.58 | 15.61 | 25,980 | -0.22(-1.41%) |
Dec 13, 2019 | 15.79 | 15.86 | 15.58 | 15.83 | 36,767 | -0.05(-0.30%) |
Dec 12, 2019 | 15.94 | 15.95 | 15.73 | 15.88 | 19,895 | +0.03(+0.21%) |
Dec 11, 2019 | 15.78 | 15.95 | 15.72 | 15.85 | 44,259 | +0.07(+0.47%) |
Dec 10, 2019 | 15.64 | 15.78 | 15.39 | 15.77 | 39,661 | +0.02(+0.13%) |
Dec 09, 2019 | 15.50 | 15.75 | 15.44 | 15.75 | 26,122 | +0.25(+1.62%) |
Dec 06, 2019 | 15.40 | 15.51 | 15.38 | 15.50 | 20,229 | +0.09(+0.62%) |
Dec 05, 2019 | 15.55 | 15.68 | 15.40 | 15.41 | 14,733 | -0.02(-0.13%) |
Dec 04, 2019 | 15.50 | 15.67 | 15.43 | 15.43 | 10,745 | -0.12(-0.76%) |
Dec 03, 2019 | 15.67 | 15.78 | 15.47 | 15.55 | 9,589 | -0.03(-0.20%) |
Dec 02, 2019 | 15.77 | 15.85 | 15.58 | 15.58 | 15,956 | -0.09(-0.61%) |
Nov 29, 2019 | 15.92 | 15.92 | 15.61 | 15.67 | 20,081 | -0.12(-0.77%) |
Nov 27, 2019 | 15.81 | 16.00 | 15.58 | 15.79 | 29,088 | +0.05(+0.30%) |
Nov 26, 2019 | 15.64 | 15.91 | 15.60 | 15.75 | 33,757 | +0.17(+1.09%) |
Nov 25, 2019 | 15.46 | 15.64 | 15.42 | 15.58 | 17,357 | +0.12(+0.81%) |
Nov 22, 2019 | 15.43 | 15.47 | 15.43 | 15.45 | 17,423 | -0.02(-0.14%) |
Nov 21, 2019 | 15.47 | 15.50 | 15.39 | 15.47 | 13,339 | +0.07(+0.47%) |
Nov 20, 2019 | 15.50 | 15.50 | 15.38 | 15.40 | 15,995 | -0.07(-0.48%) |
Nov 19, 2019 | 15.51 | 15.58 | 15.44 | 15.47 | 20,449 | -0.03(-0.22%) |
Nov 18, 2019 | 15.52 | 15.58 | 15.48 | 15.51 | 20,279 | -0.01(-0.09%) |
Nov 15, 2019 | 15.56 | 15.56 | 15.38 | 15.52 | 11,960 | +0.03(+0.17%) |
Nov 14, 2019 | 15.41 | 15.56 | 15.39 | 15.50 | 20,942 | +0.06(+0.37%) |
Nov 13, 2019 | 15.53 | 15.53 | 15.38 | 15.44 | 11,459 | +0.02(+0.11%) |
Nov 12, 2019 | 15.35 | 15.53 | 15.27 | 15.42 | 16,320 | +0.07(+0.49%) |
Nov 11, 2019 | 15.47 | 15.47 | 15.32 | 15.35 | 11,761 | -0.13(-0.83%) |
Nov 08, 2019 | 15.37 | 15.53 | 15.31 | 15.47 | 9,450 | +0.10(+0.66%) |
Nov 07, 2019 | 15.47 | 15.53 | 15.37 | 15.37 | 28,231 | +0.01(+0.04%) |
Nov 06, 2019 | 15.42 | 15.47 | 15.20 | 15.37 | 35,862 | +0.02(+0.13%) |
Nov 05, 2019 | 15.43 | 15.43 | 15.20 | 15.35 | 22,064 | +0.07(+0.44%) |
Nov 04, 2019 | 15.28 | 15.44 | 15.27 | 15.28 | 21,982 | -0.05(-0.31%) |
Nov 01, 2019 | 15.33 | 15.43 | 15.29 | 15.33 | 11,222 | -0.03(-0.18%) |
Oct 31, 2019 | 15.44 | 15.44 | 15.24 | 15.35 | 26,302 | -0.09(-0.57%) |
Oct 30, 2019 | 15.44 | 15.44 | 15.37 | 15.44 | 39,719 | +0.06(+0.40%) |
Oct 29, 2019 | 15.37 | 15.44 | 15.31 | 15.38 | 53,576 | +0.08(+0.54%) |
Oct 28, 2019 | 15.24 | 15.50 | 15.14 | 15.30 | 138,351 | +0.36(+2.44%) |
Oct 25, 2019 | 15.16 | 15.17 | 14.85 | 14.93 | 30,565 | -0.13(-0.88%) |
Oct 24, 2019 | 15.02 | 15.16 | 15.02 | 15.07 | 20,948 | +0.03(+0.21%) |
Oct 23, 2019 | 15.16 | 15.16 | 14.97 | 15.03 | 17,431 | -0.13(-0.83%) |
Oct 22, 2019 | 15.00 | 15.22 | 14.98 | 15.16 | 17,388 | +0.19(+1.24%) |
Oct 21, 2019 | 15.03 | 15.03 | 14.93 | 14.97 | 15,229 | -0.02(-0.11%) |
Oct 18, 2019 | 14.98 | 14.99 | 14.96 | 14.99 | 2,362 | +0.07(+0.47%) |
Oct 17, 2019 | 15.03 | 15.03 | 14.91 | 14.92 | 4,481 | -0.05(-0.35%) |
Oct 16, 2019 | 15.03 | 15.03 | 14.90 | 14.97 | 3,089 | -0.06(-0.42%) |
Oct 15, 2019 | 14.97 | 15.03 | 14.92 | 15.03 | 7,462 | +0.07(+0.45%) |
Oct 14, 2019 | 15.03 | 15.03 | 14.97 | 14.97 | 3,942 | -0.01(-0.04%) |
Oct 11, 2019 | 15.03 | 15.03 | 14.90 | 14.97 | 10,483 | -0.03(-0.19%) |
Oct 10, 2019 | 15.01 | 15.03 | 14.91 | 15.00 | 7,573 | +0.02(+0.14%) |
Oct 09, 2019 | 15.00 | 15.00 | 14.91 | 14.98 | 9,274 | +0.01(+0.09%) |
Oct 08, 2019 | 14.92 | 14.98 | 14.91 | 14.97 | 5,907 | +0.01(+0.04%) |
Oct 07, 2019 | 14.99 | 15.01 | 14.92 | 14.96 | 12,220 | -0.03(-0.23%) |
Oct 04, 2019 | 14.89 | 15.01 | 14.83 | 14.99 | 11,960 | +0.05(+0.30%) |
Oct 03, 2019 | 14.83 | 15.01 | 14.81 | 14.95 | 14,640 | +0.04(+0.24%) |
Oct 02, 2019 | 14.91 | 14.91 | 14.80 | 14.91 | 10,305 | -0.01(-0.06%) |