Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.71 | 13.96 | 13.55 | 13.76 | 174,865 | +0.11(+0.81%) |
Jun 29, 2020 | 13.57 | 13.88 | 13.44 | 13.65 | 201,845 | +0.22(+1.64%) |
Jun 26, 2020 | 13.38 | 13.64 | 13.07 | 13.43 | 605,995 | -0.10(-0.71%) |
Jun 25, 2020 | 13.11 | 13.54 | 13.09 | 13.52 | 171,732 | +0.35(+2.67%) |
Jun 24, 2020 | 13.42 | 13.47 | 12.72 | 13.17 | 253,953 | -0.49(-3.60%) |
Jun 23, 2020 | 13.73 | 13.78 | 13.47 | 13.66 | 165,154 | +0.12(+0.92%) |
Jun 22, 2020 | 13.53 | 13.61 | 13.21 | 13.54 | 223,801 | -0.08(-0.57%) |
Jun 19, 2020 | 14.16 | 14.19 | 13.47 | 13.62 | 507,880 | -0.33(-2.34%) |
Jun 18, 2020 | 13.70 | 14.11 | 13.66 | 13.94 | 199,746 | +0.04(+0.29%) |
Jun 17, 2020 | 14.22 | 14.22 | 13.68 | 13.90 | 271,921 | -0.17(-1.24%) |
Jun 16, 2020 | 14.54 | 14.54 | 13.73 | 14.08 | 216,762 | +0.44(+3.26%) |
Jun 15, 2020 | 12.96 | 13.80 | 12.84 | 13.63 | 244,184 | +0.35(+2.63%) |
Jun 12, 2020 | 12.98 | 13.38 | 12.86 | 13.28 | 364,737 | +0.77(+6.15%) |
Jun 11, 2020 | 13.14 | 13.33 | 12.34 | 12.51 | 561,086 | -1.29(-9.32%) |
Jun 10, 2020 | 14.54 | 14.54 | 13.41 | 13.80 | 264,222 | -0.49(-3.42%) |
Jun 09, 2020 | 14.51 | 14.62 | 14.08 | 14.29 | 336,146 | -0.50(-3.40%) |
Jun 08, 2020 | 14.62 | 14.86 | 14.41 | 14.79 | 389,865 | +0.53(+3.73%) |
Jun 05, 2020 | 14.11 | 14.83 | 14.11 | 14.26 | 531,399 | +0.45(+3.27%) |
Jun 04, 2020 | 13.41 | 13.85 | 13.31 | 13.81 | 286,858 | +0.30(+2.21%) |
Jun 03, 2020 | 13.78 | 13.91 | 13.47 | 13.51 | 491,058 | -0.09(-0.70%) |
Jun 02, 2020 | 13.28 | 13.74 | 13.21 | 13.60 | 318,558 | +0.44(+3.38%) |
Jun 01, 2020 | 13.07 | 13.56 | 13.05 | 13.16 | 331,357 | +0.09(+0.73%) |
May 29, 2020 | 12.83 | 13.23 | 12.50 | 13.06 | 526,735 | +0.20(+1.59%) |
May 28, 2020 | 13.28 | 13.41 | 12.68 | 12.86 | 440,271 | -0.41(-3.08%) |
May 27, 2020 | 13.44 | 13.75 | 12.84 | 13.27 | 334,901 | +0.15(+1.11%) |
May 26, 2020 | 12.52 | 13.30 | 12.51 | 13.12 | 454,375 | +1.15(+9.62%) |
May 22, 2020 | 11.65 | 11.99 | 11.51 | 11.97 | 240,597 | +0.36(+3.14%) |
May 21, 2020 | 11.66 | 11.96 | 11.59 | 11.61 | 246,830 | -0.01(-0.06%) |
May 20, 2020 | 11.45 | 11.74 | 11.38 | 11.61 | 264,376 | +0.47(+4.19%) |
May 19, 2020 | 11.37 | 11.50 | 11.14 | 11.15 | 233,083 | -0.30(-2.61%) |
May 18, 2020 | 11.31 | 11.58 | 11.20 | 11.45 | 435,683 | +0.80(+7.50%) |
May 15, 2020 | 10.47 | 10.68 | 10.20 | 10.65 | 279,044 | +0.20(+1.94%) |
May 14, 2020 | 10.18 | 10.44 | 9.635 | 10.44 | 337,664 | +0.17(+1.62%) |
May 13, 2020 | 10.99 | 11.11 | 10.20 | 10.28 | 452,476 | -0.74(-6.69%) |
May 12, 2020 | 11.78 | 11.93 | 11.00 | 11.02 | 420,161 | -0.67(-5.75%) |
May 11, 2020 | 11.98 | 12.01 | 11.61 | 11.69 | 302,813 | -0.39(-3.23%) |
May 08, 2020 | 11.99 | 12.24 | 11.91 | 12.08 | 212,499 | +0.32(+2.70%) |
May 07, 2020 | 11.44 | 11.88 | 11.44 | 11.76 | 257,220 | +0.38(+3.30%) |
May 06, 2020 | 11.54 | 11.82 | 11.38 | 11.38 | 198,645 | -0.22(-1.87%) |
May 05, 2020 | 12.15 | 12.18 | 11.54 | 11.60 | 193,651 | -0.17(-1.47%) |
May 04, 2020 | 12.01 | 12.31 | 11.34 | 11.77 | 375,171 | -0.46(-3.78%) |
May 01, 2020 | 11.10 | 12.27 | 10.97 | 12.24 | 474,250 | +0.82(+7.15%) |
Apr 30, 2020 | 12.65 | 12.69 | 11.32 | 11.42 | 490,447 | -1.54(-11.88%) |
Apr 29, 2020 | 12.28 | 13.35 | 11.78 | 12.96 | 645,955 | +1.36(+11.71%) |
Apr 28, 2020 | 11.12 | 11.87 | 11.06 | 11.60 | 308,779 | +0.82(+7.65%) |
Apr 27, 2020 | 10.18 | 10.99 | 10.14 | 10.78 | 245,123 | +0.72(+7.11%) |
Apr 24, 2020 | 10.25 | 10.25 | 9.917 | 10.06 | 207,796 | +0.01(+0.07%) |
Apr 23, 2020 | 10.23 | 10.37 | 9.917 | 10.05 | 256,192 | +0.10(+0.98%) |
Apr 22, 2020 | 10.11 | 10.18 | 9.849 | 9.957 | 279,982 | +0.09(+0.94%) |
Apr 21, 2020 | 9.520 | 9.950 | 9.520 | 9.864 | 242,913 | +0.01(+0.07%) |
Apr 20, 2020 | 10.03 | 10.21 | 9.577 | 9.857 | 316,696 | -0.36(-3.51%) |
Apr 17, 2020 | 10.13 | 10.48 | 10.05 | 10.21 | 309,918 | +0.46(+4.70%) |
Apr 16, 2020 | 9.978 | 10.21 | 9.412 | 9.756 | 353,750 | -0.21(-2.16%) |
Apr 15, 2020 | 10.03 | 10.21 | 9.792 | 9.971 | 330,694 | -0.39(-3.73%) |
Apr 14, 2020 | 10.46 | 10.62 | 10.24 | 10.36 | 250,616 | +0.25(+2.48%) |
Apr 13, 2020 | 10.67 | 10.73 | 9.928 | 10.11 | 277,662 | -0.52(-4.92%) |
Apr 09, 2020 | 9.921 | 10.81 | 9.854 | 10.63 | 377,207 | +0.92(+9.44%) |
Apr 08, 2020 | 9.620 | 9.979 | 9.491 | 9.713 | 302,915 | +0.33(+3.51%) |
Apr 07, 2020 | 9.735 | 10.24 | 9.377 | 9.384 | 336,697 | -0.05(-0.53%) |
Apr 06, 2020 | 9.183 | 9.814 | 9.112 | 9.434 | 383,489 | +0.60(+6.81%) |
Apr 03, 2020 | 9.061 | 9.132 | 8.450 | 8.832 | 396,333 | -0.31(-3.37%) |
Apr 02, 2020 | 9.133 | 9.656 | 8.715 | 9.140 | 416,639 | -0.23(-2.45%) |
Apr 01, 2020 | 9.742 | 10.02 | 9.212 | 9.369 | 436,974 | -0.92(-8.91%) |
Mar 31, 2020 | 10.65 | 10.74 | 9.914 | 10.29 | 591,996 | -0.35(-3.30%) |
Mar 30, 2020 | 10.71 | 10.72 | 10.06 | 10.64 | 514,761 | +0.04(+0.34%) |
Mar 27, 2020 | 9.591 | 10.81 | 9.155 | 10.60 | 618,860 | +1.08(+11.36%) |
Mar 26, 2020 | 8.789 | 9.950 | 8.775 | 9.520 | 584,854 | +0.88(+10.20%) |
Mar 25, 2020 | 7.879 | 9.133 | 7.879 | 8.639 | 575,328 | +0.95(+12.40%) |
Mar 24, 2020 | 7.271 | 7.822 | 7.199 | 7.686 | 417,982 | +0.87(+12.83%) |
Mar 23, 2020 | 6.798 | 7.213 | 6.203 | 6.812 | 607,753 | -0.02(-0.31%) |
Mar 20, 2020 | 7.743 | 7.864 | 6.791 | 6.834 | 826,031 | -0.37(-5.07%) |
Mar 19, 2020 | 5.702 | 7.557 | 5.437 | 7.199 | 990,079 | +1.69(+30.78%) |
Mar 18, 2020 | 8.070 | 8.345 | 5.462 | 5.505 | 865,588 | -3.03(-35.51%) |
Mar 17, 2020 | 8.973 | 9.656 | 8.373 | 8.536 | 800,232 | -0.27(-3.04%) |
Mar 16, 2020 | 9.445 | 9.727 | 8.712 | 8.803 | 598,496 | -1.92(-17.94%) |
Mar 13, 2020 | 9.840 | 10.76 | 9.353 | 10.73 | 590,916 | +1.30(+13.84%) |
Mar 12, 2020 | 10.40 | 10.63 | 9.388 | 9.424 | 735,621 | -1.70(-15.27%) |
Mar 11, 2020 | 11.97 | 12.01 | 11.03 | 11.12 | 550,369 | -1.09(-8.94%) |
Mar 10, 2020 | 12.27 | 12.50 | 11.70 | 12.21 | 336,067 | +0.19(+1.58%) |
Mar 09, 2020 | 12.84 | 12.88 | 11.93 | 12.02 | 646,634 | -1.65(-12.06%) |
Mar 06, 2020 | 13.57 | 13.72 | 13.25 | 13.67 | 283,043 | -0.18(-1.27%) |
Mar 05, 2020 | 14.10 | 14.16 | 13.62 | 13.85 | 473,648 | -0.33(-2.34%) |
Mar 04, 2020 | 13.96 | 14.24 | 13.90 | 14.18 | 288,438 | +0.44(+3.18%) |
Mar 03, 2020 | 13.96 | 14.26 | 13.60 | 13.74 | 295,116 | -0.18(-1.29%) |
Mar 02, 2020 | 13.39 | 13.94 | 13.32 | 13.92 | 621,763 | +0.62(+4.69%) |
Feb 28, 2020 | 13.20 | 13.43 | 12.79 | 13.30 | 838,207 | -0.16(-1.20%) |
Feb 27, 2020 | 14.30 | 14.30 | 13.45 | 13.46 | 537,784 | -0.91(-6.33%) |
Feb 26, 2020 | 14.65 | 14.72 | 14.29 | 14.37 | 334,213 | -0.27(-1.88%) |
Feb 25, 2020 | 14.93 | 15.06 | 14.61 | 14.65 | 481,911 | -0.32(-2.12%) |
Feb 24, 2020 | 15.01 | 15.15 | 14.92 | 14.96 | 212,265 | -0.21(-1.39%) |
Feb 21, 2020 | 15.05 | 15.20 | 15.01 | 15.18 | 228,137 | +0.14(+0.94%) |
Feb 20, 2020 | 14.94 | 15.18 | 14.91 | 15.03 | 225,966 | +0.17(+1.14%) |
Feb 19, 2020 | 14.91 | 14.96 | 14.80 | 14.87 | 218,471 | -0.06(-0.43%) |
Feb 18, 2020 | 15.16 | 15.17 | 14.84 | 14.93 | 274,755 | -0.29(-1.88%) |
Feb 14, 2020 | 15.23 | 15.25 | 15.14 | 15.21 | 180,514 | -0.03(-0.18%) |
Feb 13, 2020 | 15.21 | 15.33 | 14.86 | 15.24 | 342,449 | -0.13(-0.87%) |
Feb 12, 2020 | 15.42 | 15.45 | 15.28 | 15.38 | 178,182 | -0.05(-0.32%) |
Feb 11, 2020 | 15.38 | 15.51 | 15.34 | 15.42 | 143,318 | +0.06(+0.41%) |
Feb 10, 2020 | 15.23 | 15.36 | 15.22 | 15.36 | 122,959 | +0.19(+1.25%) |
Feb 07, 2020 | 15.21 | 15.26 | 15.11 | 15.17 | 311,940 | -0.02(-0.14%) |
Feb 06, 2020 | 15.20 | 15.26 | 15.18 | 15.19 | 106,365 | -0.01(-0.09%) |
Feb 05, 2020 | 15.10 | 15.21 | 15.09 | 15.21 | 148,928 | +0.08(+0.51%) |
Feb 04, 2020 | 15.20 | 15.21 | 15.08 | 15.13 | 119,424 | -0.07(-0.46%) |
Feb 03, 2020 | 14.98 | 15.29 | 14.98 | 15.20 | 287,921 | +0.26(+1.74%) |
Jan 31, 2020 | 15.07 | 15.15 | 14.91 | 14.94 | 413,827 | -0.17(-1.11%) |
Jan 30, 2020 | 15.25 | 15.34 | 15.07 | 15.11 | 239,004 | -0.21(-1.37%) |
Jan 29, 2020 | 15.48 | 15.48 | 15.30 | 15.32 | 144,943 | -0.09(-0.59%) |
Jan 28, 2020 | 15.50 | 15.59 | 15.40 | 15.41 | 185,613 | -0.07(-0.48%) |
Jan 27, 2020 | 15.47 | 15.63 | 15.14 | 15.48 | 1,137,991 | -0.03(-0.20%) |
Jan 24, 2020 | 15.62 | 15.66 | 15.47 | 15.52 | 145,267 | -0.08(-0.54%) |
Jan 23, 2020 | 15.47 | 15.67 | 15.40 | 15.60 | 270,930 | +0.07(+0.43%) |
Jan 22, 2020 | 15.78 | 15.78 | 15.46 | 15.53 | 251,183 | -0.19(-1.20%) |
Jan 21, 2020 | 15.61 | 15.76 | 15.52 | 15.72 | 364,130 | +0.13(+0.85%) |
Jan 17, 2020 | 15.61 | 15.64 | 15.50 | 15.59 | 172,062 | -0.02(-0.13%) |
Jan 16, 2020 | 15.44 | 15.67 | 15.39 | 15.61 | 251,226 | +0.20(+1.31%) |
Jan 15, 2020 | 15.37 | 15.46 | 15.25 | 15.41 | 254,966 | +0.06(+0.41%) |
Jan 14, 2020 | 15.46 | 15.49 | 15.28 | 15.34 | 266,475 | -0.19(-1.21%) |
Jan 13, 2020 | 15.08 | 15.54 | 15.05 | 15.53 | 321,501 | +0.49(+3.29%) |
Jan 10, 2020 | 14.67 | 15.05 | 14.49 | 15.04 | 791,429 | +0.40(+2.71%) |
Jan 09, 2020 | 14.68 | 14.79 | 14.63 | 14.64 | 218,766 | -0.05(-0.33%) |
Jan 08, 2020 | 14.63 | 14.74 | 14.63 | 14.69 | 241,444 | +0.02(+0.17%) |
Jan 07, 2020 | 14.88 | 14.89 | 14.65 | 14.66 | 254,524 | -0.22(-1.47%) |
Jan 06, 2020 | 14.91 | 15.02 | 14.83 | 14.88 | 207,034 | -0.01(-0.05%) |
Jan 03, 2020 | 14.73 | 14.95 | 14.73 | 14.89 | 188,421 | +0.07(+0.49%) |
Jan 02, 2020 | 15.22 | 15.26 | 14.72 | 14.82 | 298,750 | -0.41(-2.72%) |
Dec 31, 2019 | 15.05 | 15.25 | 15.00 | 15.23 | 233,052 | +0.20(+1.30%) |
Dec 30, 2019 | 14.95 | 15.06 | 14.85 | 15.04 | 309,187 | +0.13(+0.84%) |
Dec 27, 2019 | 14.95 | 15.00 | 14.87 | 14.91 | 170,914 | +0.00(+0.00%) |
Dec 26, 2019 | 15.07 | 15.14 | 14.84 | 14.91 | 215,001 | -0.22(-1.47%) |
Dec 24, 2019 | 15.23 | 15.27 | 15.11 | 15.14 | 105,619 | -0.08(-0.50%) |
Dec 23, 2019 | 15.38 | 15.42 | 15.20 | 15.21 | 213,360 | -0.17(-1.09%) |
Dec 20, 2019 | 15.34 | 15.44 | 15.14 | 15.38 | 1,040,554 | +0.01(+0.05%) |
Dec 19, 2019 | 15.50 | 15.50 | 15.29 | 15.37 | 243,394 | -0.13(-0.85%) |
Dec 18, 2019 | 15.55 | 15.64 | 15.34 | 15.50 | 238,885 | -0.02(-0.11%) |
Dec 17, 2019 | 15.72 | 15.72 | 15.47 | 15.52 | 369,278 | -0.17(-1.08%) |
Dec 16, 2019 | 15.49 | 15.80 | 15.49 | 15.69 | 448,312 | +0.23(+1.46%) |
Dec 13, 2019 | 15.45 | 15.57 | 15.34 | 15.47 | 224,113 | +0.01(+0.09%) |
Dec 12, 2019 | 15.60 | 15.68 | 15.38 | 15.45 | 250,062 | -0.12(-0.80%) |
Dec 11, 2019 | 15.92 | 15.92 | 15.54 | 15.58 | 211,974 | -0.29(-1.83%) |
Dec 10, 2019 | 15.89 | 15.99 | 15.81 | 15.87 | 191,147 | +0.03(+0.17%) |
Dec 09, 2019 | 15.87 | 15.99 | 15.81 | 15.84 | 172,453 | +0.02(+0.13%) |
Dec 06, 2019 | 15.85 | 15.99 | 15.81 | 15.82 | 246,626 | +0.07(+0.44%) |
Dec 05, 2019 | 15.70 | 15.85 | 15.67 | 15.75 | 166,646 | +0.06(+0.40%) |
Dec 04, 2019 | 15.66 | 15.79 | 15.66 | 15.69 | 217,784 | +0.03(+0.18%) |
Dec 03, 2019 | 15.54 | 15.75 | 15.53 | 15.66 | 206,545 | +0.01(+0.09%) |
Dec 02, 2019 | 15.83 | 15.84 | 15.63 | 15.65 | 203,758 | -0.14(-0.88%) |
Nov 29, 2019 | 15.76 | 15.87 | 15.74 | 15.79 | 114,870 | +0.06(+0.35%) |
Nov 27, 2019 | 15.44 | 15.74 | 15.41 | 15.73 | 168,121 | +0.30(+1.93%) |
Nov 26, 2019 | 15.37 | 15.54 | 15.37 | 15.43 | 186,269 | +0.10(+0.68%) |
Nov 25, 2019 | 15.26 | 15.38 | 15.23 | 15.33 | 209,842 | +0.10(+0.66%) |
Nov 22, 2019 | 15.40 | 15.42 | 15.22 | 15.23 | 174,759 | -0.19(-1.24%) |
Nov 21, 2019 | 15.65 | 15.66 | 15.38 | 15.42 | 157,611 | -0.23(-1.46%) |
Nov 20, 2019 | 15.65 | 15.75 | 15.61 | 15.65 | 291,105 | -0.02(-0.13%) |
Nov 19, 2019 | 15.72 | 15.76 | 15.65 | 15.67 | 236,271 | -0.06(-0.35%) |
Nov 18, 2019 | 15.86 | 15.92 | 15.68 | 15.72 | 224,118 | -0.10(-0.63%) |
Nov 15, 2019 | 15.82 | 15.97 | 15.72 | 15.82 | 222,438 | +0.06(+0.35%) |
Nov 14, 2019 | 15.79 | 15.82 | 15.69 | 15.77 | 214,336 | +0.09(+0.57%) |
Nov 13, 2019 | 15.66 | 15.73 | 15.59 | 15.68 | 322,570 | +0.05(+0.31%) |
Nov 12, 2019 | 15.86 | 15.89 | 15.62 | 15.63 | 271,420 | -0.17(-1.09%) |
Nov 11, 2019 | 15.78 | 15.84 | 15.69 | 15.80 | 203,176 | +0.12(+0.79%) |
Nov 08, 2019 | 15.89 | 15.89 | 15.64 | 15.68 | 196,030 | -0.07(-0.44%) |
Nov 07, 2019 | 15.89 | 16.06 | 15.73 | 15.75 | 157,815 | -0.15(-0.95%) |
Nov 06, 2019 | 16.17 | 16.22 | 15.86 | 15.90 | 183,781 | -0.17(-1.07%) |
Nov 05, 2019 | 16.26 | 16.35 | 16.03 | 16.07 | 188,209 | -0.23(-1.44%) |
Nov 04, 2019 | 16.22 | 16.34 | 16.21 | 16.31 | 143,476 | -0.01(-0.04%) |
Nov 01, 2019 | 16.25 | 16.36 | 16.16 | 16.31 | 172,814 | +0.08(+0.47%) |
Oct 31, 2019 | 16.11 | 16.53 | 16.02 | 16.24 | 350,467 | +0.26(+1.60%) |
Oct 30, 2019 | 15.70 | 16.00 | 15.68 | 15.98 | 167,962 | +0.32(+2.02%) |
Oct 29, 2019 | 15.55 | 15.78 | 15.55 | 15.66 | 161,011 | +0.10(+0.62%) |
Oct 28, 2019 | 15.56 | 15.68 | 15.55 | 15.57 | 171,170 | +0.02(+0.13%) |
Oct 25, 2019 | 15.74 | 15.75 | 15.50 | 15.55 | 196,175 | -0.19(-1.18%) |
Oct 24, 2019 | 15.90 | 15.90 | 15.72 | 15.73 | 88,408 | -0.10(-0.65%) |
Oct 23, 2019 | 15.85 | 15.91 | 15.71 | 15.84 | 133,895 | -0.01(-0.04%) |
Oct 22, 2019 | 16.12 | 16.19 | 15.84 | 15.84 | 139,677 | -0.22(-1.37%) |
Oct 21, 2019 | 16.09 | 16.20 | 16.04 | 16.06 | 100,355 | +0.04(+0.26%) |
Oct 18, 2019 | 15.84 | 16.04 | 15.84 | 16.02 | 217,799 | +0.14(+0.88%) |
Oct 17, 2019 | 15.86 | 15.94 | 15.84 | 15.88 | 138,040 | +0.03(+0.17%) |
Oct 16, 2019 | 15.90 | 15.92 | 15.75 | 15.86 | 134,015 | -0.03(-0.19%) |
Oct 15, 2019 | 15.83 | 15.93 | 15.80 | 15.89 | 158,566 | +0.10(+0.63%) |
Oct 14, 2019 | 15.83 | 15.83 | 15.69 | 15.79 | 114,495 | +0.01(+0.04%) |
Oct 11, 2019 | 15.77 | 15.96 | 15.76 | 15.78 | 160,176 | -0.02(-0.13%) |
Oct 10, 2019 | 15.83 | 15.87 | 15.75 | 15.80 | 132,857 | +0.01(+0.09%) |
Oct 09, 2019 | 15.90 | 15.90 | 15.68 | 15.79 | 88,682 | +0.01(+0.09%) |
Oct 08, 2019 | 15.84 | 15.91 | 15.71 | 15.77 | 149,120 | -0.03(-0.22%) |
Oct 07, 2019 | 15.76 | 15.92 | 15.72 | 15.81 | 102,469 | +0.07(+0.44%) |
Oct 04, 2019 | 15.78 | 15.89 | 15.70 | 15.74 | 118,892 | -0.03(-0.22%) |
Oct 03, 2019 | 15.76 | 15.97 | 15.68 | 15.77 | 135,212 | +0.04(+0.26%) |
Oct 02, 2019 | 15.94 | 16.02 | 15.71 | 15.73 | 176,669 | -0.18(-1.12%) |
Oct 01, 2019 | 16.12 | 16.17 | 15.90 | 15.91 | 137,279 | -0.20(-1.23%) |
Sep 30, 2019 | 16.03 | 16.15 | 15.90 | 16.11 | 235,789 | +0.15(+0.92%) |
Sep 27, 2019 | 15.95 | 15.99 | 15.84 | 15.96 | 120,643 | +0.01(+0.06%) |
Sep 26, 2019 | 15.83 | 16.01 | 15.80 | 15.95 | 135,950 | +0.18(+1.13%) |
Sep 25, 2019 | 15.79 | 15.92 | 15.65 | 15.77 | 144,176 | -0.27(-1.67%) |
Sep 24, 2019 | 15.94 | 16.04 | 15.69 | 16.04 | 153,684 | +0.14(+0.86%) |
Sep 23, 2019 | 15.79 | 16.00 | 15.71 | 15.90 | 108,588 | +0.14(+0.87%) |
Sep 20, 2019 | 15.81 | 15.90 | 15.76 | 15.77 | 343,256 | -0.03(-0.22%) |
Sep 19, 2019 | 15.99 | 16.04 | 15.79 | 15.80 | 181,196 | -0.10(-0.65%) |
Sep 18, 2019 | 16.07 | 16.10 | 15.86 | 15.90 | 207,367 | -0.08(-0.51%) |
Sep 17, 2019 | 16.10 | 16.14 | 15.90 | 15.99 | 159,670 | -0.07(-0.43%) |
Sep 16, 2019 | 16.01 | 16.14 | 15.95 | 16.05 | 243,272 | +0.04(+0.24%) |
Sep 13, 2019 | 15.91 | 16.13 | 15.85 | 16.02 | 278,362 | +0.14(+0.90%) |
Sep 12, 2019 | 15.82 | 15.95 | 15.72 | 15.87 | 206,080 | +0.07(+0.43%) |
Sep 11, 2019 | 15.58 | 15.82 | 15.53 | 15.81 | 197,860 | +0.22(+1.44%) |
Sep 10, 2019 | 15.54 | 15.65 | 15.47 | 15.58 | 188,198 | +0.07(+0.48%) |
Sep 09, 2019 | 15.48 | 15.55 | 15.35 | 15.51 | 176,211 | +0.08(+0.49%) |
Sep 06, 2019 | 15.53 | 15.54 | 15.42 | 15.43 | 107,209 | -0.04(-0.26%) |
Sep 05, 2019 | 15.81 | 15.88 | 15.46 | 15.47 | 247,872 | -0.27(-1.73%) |
Sep 04, 2019 | 15.67 | 15.87 | 15.67 | 15.74 | 166,847 | +0.07(+0.44%) |
Sep 03, 2019 | 15.42 | 15.68 | 15.41 | 15.68 | 239,948 | +0.22(+1.41%) |
Aug 30, 2019 | 15.54 | 15.57 | 15.40 | 15.46 | 157,220 | -0.01(-0.09%) |
Aug 29, 2019 | 15.38 | 15.54 | 15.36 | 15.47 | 170,201 | +0.14(+0.89%) |
Aug 28, 2019 | 15.08 | 15.37 | 15.07 | 15.33 | 156,360 | +0.22(+1.49%) |
Aug 27, 2019 | 15.27 | 15.30 | 15.10 | 15.11 | 135,467 | -0.08(-0.54%) |
Aug 26, 2019 | 15.01 | 15.21 | 14.96 | 15.19 | 169,551 | +0.25(+1.69%) |
Aug 23, 2019 | 15.14 | 15.23 | 14.90 | 14.94 | 172,766 | -0.20(-1.35%) |
Aug 22, 2019 | 15.16 | 15.25 | 15.06 | 15.14 | 77,950 | -0.01(-0.09%) |
Aug 21, 2019 | 15.12 | 15.23 | 15.08 | 15.16 | 129,513 | +0.02(+0.13%) |
Aug 20, 2019 | 15.27 | 15.27 | 15.09 | 15.14 | 84,706 | -0.10(-0.63%) |
Aug 19, 2019 | 15.29 | 15.36 | 15.16 | 15.23 | 311,901 | +0.03(+0.20%) |
Aug 16, 2019 | 14.98 | 15.23 | 14.94 | 15.20 | 209,573 | +0.26(+1.77%) |
Aug 15, 2019 | 14.92 | 15.04 | 14.88 | 14.94 | 100,468 | +0.02(+0.14%) |
Aug 14, 2019 | 14.98 | 14.98 | 14.82 | 14.92 | 117,781 | -0.10(-0.68%) |
Aug 13, 2019 | 15.02 | 15.05 | 14.94 | 15.02 | 83,633 | +0.05(+0.32%) |
Aug 12, 2019 | 15.02 | 15.03 | 14.90 | 14.97 | 108,259 | -0.05(-0.32%) |
Aug 09, 2019 | 15.01 | 15.05 | 14.89 | 15.02 | 126,540 | +0.05(+0.36%) |
Aug 08, 2019 | 14.74 | 15.00 | 14.73 | 14.96 | 225,508 | +0.22(+1.52%) |
Aug 07, 2019 | 14.51 | 14.80 | 14.43 | 14.74 | 308,316 | +0.22(+1.49%) |
Aug 06, 2019 | 14.33 | 14.58 | 14.33 | 14.52 | 129,447 | +0.19(+1.32%) |
Aug 05, 2019 | 14.35 | 14.48 | 14.17 | 14.33 | 235,508 | -0.12(-0.80%) |
Aug 02, 2019 | 14.44 | 14.52 | 14.34 | 14.45 | 299,538 | -0.03(-0.19%) |
Aug 01, 2019 | 14.44 | 14.62 | 14.43 | 14.48 | 154,345 | +0.06(+0.42%) |
Jul 31, 2019 | 14.61 | 14.74 | 14.42 | 14.42 | 257,310 | -0.07(-0.47%) |
Jul 30, 2019 | 14.52 | 14.58 | 14.38 | 14.48 | 138,327 | -0.04(-0.28%) |
Jul 29, 2019 | 14.35 | 14.52 | 14.35 | 14.52 | 95,305 | +0.18(+1.23%) |
Jul 26, 2019 | 14.31 | 14.39 | 14.26 | 14.35 | 116,511 | +0.04(+0.28%) |
Jul 25, 2019 | 14.41 | 14.45 | 14.28 | 14.31 | 88,435 | -0.13(-0.89%) |
Jul 24, 2019 | 14.27 | 14.45 | 14.22 | 14.44 | 126,606 | +0.10(+0.66%) |
Jul 23, 2019 | 14.31 | 14.37 | 14.23 | 14.34 | 99,996 | +0.12(+0.86%) |
Jul 22, 2019 | 14.27 | 14.33 | 14.16 | 14.22 | 85,759 | -0.02(-0.14%) |
Jul 19, 2019 | 14.42 | 14.46 | 14.23 | 14.24 | 124,918 | -0.21(-1.43%) |
Jul 18, 2019 | 14.41 | 14.49 | 14.29 | 14.45 | 108,513 | +0.07(+0.47%) |
Jul 17, 2019 | 14.49 | 14.51 | 14.29 | 14.38 | 129,325 | -0.03(-0.23%) |
Jul 16, 2019 | 14.41 | 14.49 | 14.29 | 14.41 | 115,152 | +0.00(+0.00%) |
Jul 15, 2019 | 14.44 | 14.53 | 14.37 | 14.41 | 120,582 | -0.01(-0.05%) |
Jul 12, 2019 | 14.44 | 14.49 | 14.36 | 14.42 | 108,739 | -0.01(-0.05%) |
Jul 11, 2019 | 14.58 | 14.63 | 14.41 | 14.43 | 218,690 | -0.16(-1.06%) |
Jul 10, 2019 | 14.67 | 14.67 | 14.53 | 14.58 | 130,390 | -0.02(-0.14%) |
Jul 09, 2019 | 14.61 | 14.62 | 14.52 | 14.60 | 101,178 | +0.02(+0.14%) |
Jul 08, 2019 | 14.62 | 14.70 | 14.57 | 14.58 | 122,098 | -0.02(-0.14%) |
Jul 05, 2019 | 14.31 | 14.63 | 14.30 | 14.60 | 411,666 | -0.09(-0.64%) |
Jul 03, 2019 | 14.54 | 14.71 | 14.54 | 14.70 | 100,135 | +0.15(+1.07%) |
Jul 02, 2019 | 14.36 | 14.55 | 14.36 | 14.54 | 131,792 | +0.25(+1.75%) |