Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.086 | 8.191 | 7.722 | 7.826 | 20,745 | -0.36(-4.45%) |
May 28, 2020 | 8.564 | 8.590 | 8.130 | 8.191 | 20,665 | -0.17(-2.07%) |
May 27, 2020 | 8.201 | 8.544 | 8.158 | 8.364 | 45,858 | +0.25(+3.07%) |
May 26, 2020 | 7.978 | 8.149 | 7.900 | 8.115 | 42,987 | +0.33(+4.30%) |
May 22, 2020 | 7.608 | 7.797 | 7.441 | 7.780 | 66,260 | +0.23(+3.07%) |
May 21, 2020 | 7.617 | 7.703 | 7.548 | 7.548 | 17,529 | -0.10(-1.35%) |
May 20, 2020 | 7.522 | 7.931 | 7.342 | 7.651 | 66,216 | +0.29(+3.97%) |
May 19, 2020 | 7.789 | 7.789 | 7.308 | 7.359 | 33,382 | -0.57(-7.15%) |
May 18, 2020 | 7.772 | 8.384 | 7.651 | 7.926 | 94,399 | +0.38(+5.01%) |
May 15, 2020 | 7.522 | 7.574 | 7.316 | 7.548 | 10,713 | +0.03(+0.46%) |
May 14, 2020 | 7.334 | 7.583 | 7.213 | 7.514 | 23,255 | +0.15(+2.10%) |
May 13, 2020 | 7.608 | 7.886 | 7.299 | 7.359 | 70,674 | -0.37(-4.78%) |
May 12, 2020 | 7.978 | 7.978 | 7.574 | 7.729 | 81,871 | -0.25(-3.12%) |
May 11, 2020 | 7.797 | 8.124 | 7.703 | 7.978 | 52,173 | -0.07(-0.85%) |
May 08, 2020 | 7.952 | 8.192 | 7.814 | 8.046 | 37,962 | +0.26(+3.31%) |
May 07, 2020 | 7.857 | 7.883 | 7.656 | 7.789 | 21,833 | +0.06(+0.78%) |
May 06, 2020 | 7.746 | 7.746 | 7.729 | 7.729 | 13,558 | +0.00(+0.00%) |
May 05, 2020 | 7.892 | 7.900 | 7.694 | 7.729 | 38,339 | -0.15(-1.96%) |
May 04, 2020 | 7.694 | 7.892 | 7.578 | 7.883 | 20,017 | -0.01(-0.11%) |
May 01, 2020 | 7.797 | 7.995 | 7.342 | 7.892 | 23,639 | -0.16(-2.03%) |
Apr 30, 2020 | 8.459 | 8.562 | 7.909 | 8.055 | 26,256 | -0.40(-4.77%) |
Apr 29, 2020 | 7.265 | 8.579 | 7.265 | 8.459 | 79,273 | +1.42(+20.12%) |
Apr 28, 2020 | 7.342 | 7.402 | 7.042 | 7.042 | 15,527 | -0.02(-0.24%) |
Apr 27, 2020 | 7.153 | 7.471 | 7.042 | 7.059 | 28,382 | -0.05(-0.72%) |
Apr 24, 2020 | 6.870 | 7.110 | 6.784 | 7.110 | 7,219 | +0.27(+3.89%) |
Apr 23, 2020 | 6.921 | 7.286 | 6.784 | 6.844 | 15,427 | -0.22(-3.16%) |
Apr 22, 2020 | 6.715 | 7.196 | 6.715 | 7.067 | 48,930 | +0.19(+2.75%) |
Apr 21, 2020 | 6.741 | 7.145 | 6.741 | 6.878 | 13,042 | -0.18(-2.55%) |
Apr 20, 2020 | 7.462 | 8.347 | 6.870 | 7.059 | 16,563 | -0.65(-8.46%) |
Apr 17, 2020 | 7.351 | 7.754 | 7.351 | 7.711 | 23,639 | +0.70(+10.05%) |
Apr 16, 2020 | 7.050 | 7.108 | 6.569 | 7.007 | 32,693 | -0.12(-1.69%) |
Apr 15, 2020 | 7.660 | 7.746 | 7.085 | 7.127 | 28,918 | -0.62(-7.98%) |
Apr 14, 2020 | 8.167 | 8.184 | 7.574 | 7.746 | 22,409 | -0.08(-0.99%) |
Apr 13, 2020 | 7.926 | 8.098 | 7.772 | 7.823 | 16,931 | -0.27(-3.29%) |
Apr 09, 2020 | 7.729 | 8.106 | 7.729 | 8.089 | 22,591 | +0.36(+4.67%) |
Apr 08, 2020 | 7.677 | 7.820 | 7.676 | 7.729 | 25,869 | +0.29(+3.93%) |
Apr 07, 2020 | 7.754 | 7.754 | 7.428 | 7.437 | 30,602 | -0.31(-3.99%) |
Apr 06, 2020 | 7.729 | 7.746 | 7.540 | 7.746 | 31,589 | +0.58(+8.02%) |
Apr 03, 2020 | 7.222 | 7.711 | 6.621 | 7.170 | 55,663 | -0.25(-3.36%) |
Apr 02, 2020 | 8.038 | 8.330 | 6.870 | 7.419 | 64,325 | +0.04(+0.58%) |
Apr 01, 2020 | 8.553 | 8.553 | 7.359 | 7.377 | 30,312 | -1.02(-12.17%) |
Mar 31, 2020 | 7.986 | 8.999 | 7.986 | 8.398 | 59,755 | +0.04(+0.51%) |
Mar 30, 2020 | 7.746 | 8.355 | 7.394 | 8.355 | 20,994 | +0.53(+6.81%) |
Mar 27, 2020 | 7.591 | 8.733 | 7.591 | 7.823 | 19,680 | -0.88(-10.16%) |
Mar 26, 2020 | 8.304 | 8.759 | 7.591 | 8.708 | 45,202 | +0.39(+4.64%) |
Mar 25, 2020 | 7.626 | 8.355 | 7.514 | 8.321 | 19,709 | +0.64(+8.27%) |
Mar 24, 2020 | 7.694 | 7.875 | 6.277 | 7.686 | 60,028 | +0.26(+3.47%) |
Mar 23, 2020 | 8.390 | 8.390 | 7.419 | 7.428 | 29,691 | -0.93(-11.10%) |
Mar 20, 2020 | 8.467 | 8.467 | 7.334 | 8.355 | 55,081 | -0.21(-2.41%) |
Mar 19, 2020 | 8.330 | 8.647 | 7.909 | 8.562 | 45,681 | +0.28(+3.42%) |
Mar 18, 2020 | 9.163 | 9.163 | 7.986 | 8.278 | 60,384 | -1.44(-14.84%) |
Mar 17, 2020 | 8.527 | 9.729 | 8.295 | 9.721 | 65,645 | +1.25(+14.81%) |
Mar 16, 2020 | 8.476 | 8.905 | 8.467 | 8.467 | 40,576 | -0.92(-9.79%) |
Mar 13, 2020 | 8.570 | 9.437 | 8.355 | 9.386 | 42,853 | +1.03(+12.33%) |
Mar 12, 2020 | 8.914 | 9.446 | 8.038 | 8.355 | 33,283 | -1.37(-14.05%) |
Mar 11, 2020 | 9.446 | 9.824 | 9.128 | 9.721 | 26,708 | -0.10(-1.05%) |
Mar 10, 2020 | 9.807 | 9.966 | 9.171 | 9.824 | 30,782 | +0.37(+3.91%) |
Mar 09, 2020 | 10.45 | 10.97 | 9.103 | 9.455 | 20,165 | -1.26(-11.78%) |
Mar 06, 2020 | 10.70 | 11.23 | 10.48 | 10.72 | 20,262 | -0.52(-4.59%) |
Mar 05, 2020 | 11.88 | 12.13 | 10.73 | 11.23 | 36,359 | -0.96(-7.89%) |
Mar 04, 2020 | 11.72 | 12.52 | 11.72 | 12.19 | 40,222 | +0.49(+4.18%) |
Mar 03, 2020 | 12.17 | 13.31 | 11.62 | 11.70 | 37,914 | -0.59(-4.82%) |
Mar 02, 2020 | 11.98 | 12.68 | 11.98 | 12.30 | 37,115 | +0.82(+7.11%) |
Feb 28, 2020 | 12.07 | 12.21 | 11.35 | 11.48 | 34,353 | -0.30(-2.55%) |
Feb 27, 2020 | 12.57 | 12.64 | 11.69 | 11.78 | 22,492 | -0.93(-7.30%) |
Feb 26, 2020 | 12.39 | 13.02 | 12.39 | 12.71 | 15,821 | +0.33(+2.69%) |
Feb 25, 2020 | 12.84 | 12.84 | 12.18 | 12.38 | 28,533 | -0.51(-3.97%) |
Feb 24, 2020 | 13.08 | 13.09 | 12.87 | 12.89 | 30,417 | -0.29(-2.20%) |
Feb 21, 2020 | 13.22 | 13.25 | 12.99 | 13.18 | 22,040 | +0.01(+0.07%) |
Feb 20, 2020 | 12.89 | 13.39 | 12.88 | 13.17 | 38,014 | +0.26(+1.98%) |
Feb 19, 2020 | 12.79 | 13.22 | 12.79 | 12.91 | 31,820 | +0.03(+0.26%) |
Feb 18, 2020 | 12.91 | 12.91 | 12.66 | 12.88 | 11,057 | +0.02(+0.13%) |
Feb 14, 2020 | 12.92 | 12.98 | 12.81 | 12.86 | 16,999 | -0.10(-0.76%) |
Feb 13, 2020 | 12.79 | 13.05 | 12.79 | 12.96 | 45,818 | -0.05(-0.36%) |
Feb 12, 2020 | 12.98 | 13.01 | 12.95 | 13.01 | 22,414 | +0.04(+0.33%) |
Feb 11, 2020 | 12.98 | 13.01 | 12.92 | 12.97 | 35,506 | +0.01(+0.07%) |
Feb 10, 2020 | 12.99 | 12.99 | 12.93 | 12.96 | 15,504 | +0.02(+0.13%) |
Feb 07, 2020 | 12.99 | 13.01 | 12.90 | 12.94 | 97,307 | +0.02(+0.13%) |
Feb 06, 2020 | 13.00 | 13.01 | 12.91 | 12.92 | 27,955 | +0.01(+0.07%) |
Feb 05, 2020 | 13.00 | 13.00 | 12.84 | 12.91 | 43,814 | +0.12(+0.93%) |
Feb 04, 2020 | 13.00 | 13.12 | 12.70 | 12.79 | 180,410 | -0.05(-0.40%) |
Feb 03, 2020 | 12.92 | 13.10 | 12.82 | 12.85 | 250,466 | -0.13(-0.99%) |
Jan 31, 2020 | 13.23 | 13.25 | 12.77 | 12.97 | 37,047 | -0.31(-2.31%) |
Jan 30, 2020 | 13.38 | 13.38 | 13.20 | 13.28 | 17,399 | +0.02(+0.13%) |
Jan 29, 2020 | 13.38 | 13.51 | 13.15 | 13.26 | 56,489 | -0.07(-0.51%) |
Jan 28, 2020 | 13.22 | 13.43 | 13.18 | 13.33 | 186,794 | +0.43(+3.30%) |
Jan 27, 2020 | 12.71 | 12.99 | 12.41 | 12.91 | 28,955 | +0.27(+2.16%) |
Jan 24, 2020 | 13.05 | 13.13 | 12.58 | 12.63 | 43,377 | -0.56(-4.27%) |
Jan 23, 2020 | 13.12 | 13.21 | 13.02 | 13.20 | 10,906 | +0.26(+1.98%) |
Jan 22, 2020 | 13.21 | 13.22 | 12.85 | 12.94 | 13,407 | -0.30(-2.26%) |
Jan 21, 2020 | 13.39 | 13.49 | 13.24 | 13.24 | 15,401 | -0.14(-1.02%) |
Jan 17, 2020 | 13.50 | 13.52 | 13.34 | 13.37 | 22,978 | +0.04(+0.32%) |
Jan 16, 2020 | 12.98 | 13.60 | 12.54 | 13.33 | 85,958 | +0.31(+2.36%) |
Jan 15, 2020 | 13.30 | 13.31 | 12.96 | 13.02 | 61,999 | -0.24(-1.80%) |
Jan 14, 2020 | 13.65 | 13.65 | 13.17 | 13.26 | 48,614 | -0.44(-3.24%) |
Jan 13, 2020 | 13.84 | 13.84 | 13.60 | 13.71 | 27,250 | -0.03(-0.19%) |
Jan 10, 2020 | 13.77 | 14.01 | 13.63 | 13.73 | 32,709 | -0.11(-0.80%) |
Jan 09, 2020 | 14.07 | 14.18 | 13.74 | 13.84 | 22,405 | -0.29(-2.05%) |
Jan 08, 2020 | 14.29 | 14.29 | 14.04 | 14.13 | 12,887 | +0.13(+0.94%) |
Jan 07, 2020 | 14.30 | 14.33 | 13.95 | 14.00 | 16,964 | -0.39(-2.70%) |
Jan 06, 2020 | 14.32 | 14.45 | 14.26 | 14.39 | 17,072 | -0.01(-0.06%) |
Jan 03, 2020 | 14.47 | 14.58 | 14.39 | 14.40 | 11,020 | -0.21(-1.46%) |
Jan 02, 2020 | 14.88 | 14.88 | 14.59 | 14.61 | 7,688 | -0.13(-0.87%) |
Dec 31, 2019 | 14.80 | 14.80 | 14.51 | 14.74 | 27,902 | +0.01(+0.06%) |
Dec 30, 2019 | 14.67 | 14.79 | 14.56 | 14.73 | 18,415 | +0.21(+1.47%) |
Dec 27, 2019 | 14.73 | 14.73 | 14.50 | 14.52 | 12,427 | -0.22(-1.50%) |
Dec 26, 2019 | 14.87 | 14.87 | 14.66 | 14.74 | 11,365 | -0.03(-0.17%) |
Dec 24, 2019 | 14.59 | 14.76 | 14.59 | 14.76 | 8,206 | +0.16(+1.11%) |
Dec 23, 2019 | 14.88 | 14.88 | 14.42 | 14.60 | 140,774 | -0.37(-2.45%) |
Dec 20, 2019 | 14.28 | 15.14 | 14.21 | 14.97 | 125,913 | +0.71(+4.96%) |
Dec 19, 2019 | 14.30 | 14.41 | 14.26 | 14.26 | 13,546 | -0.10(-0.71%) |
Dec 18, 2019 | 14.49 | 14.49 | 14.21 | 14.36 | 104,076 | -0.03(-0.18%) |
Dec 17, 2019 | 14.49 | 14.49 | 14.36 | 14.39 | 10,822 | -0.09(-0.59%) |
Dec 16, 2019 | 14.24 | 14.50 | 14.24 | 14.47 | 26,645 | +0.20(+1.43%) |
Dec 13, 2019 | 13.92 | 14.32 | 13.78 | 14.27 | 21,102 | +0.12(+0.84%) |
Dec 12, 2019 | 13.92 | 14.17 | 13.92 | 14.15 | 25,153 | +0.22(+1.59%) |
Dec 11, 2019 | 14.05 | 14.05 | 13.84 | 13.93 | 21,415 | -0.14(-1.03%) |
Dec 10, 2019 | 13.81 | 14.07 | 13.72 | 14.07 | 18,776 | +0.37(+2.68%) |
Dec 09, 2019 | 13.68 | 14.06 | 13.68 | 13.71 | 21,046 | -0.16(-1.17%) |
Dec 06, 2019 | 13.69 | 13.93 | 13.53 | 13.87 | 31,419 | +0.21(+1.56%) |
Dec 05, 2019 | 13.78 | 13.80 | 13.66 | 13.66 | 8,735 | -0.12(-0.87%) |
Dec 04, 2019 | 14.23 | 14.23 | 13.69 | 13.78 | 16,420 | -0.34(-2.42%) |
Dec 03, 2019 | 14.34 | 14.34 | 14.09 | 14.12 | 7,770 | -0.35(-2.42%) |
Dec 02, 2019 | 14.53 | 14.58 | 14.47 | 14.47 | 8,519 | -0.14(-0.93%) |
Nov 29, 2019 | 14.53 | 14.60 | 14.53 | 14.60 | 2,461 | +0.03(+0.18%) |
Nov 27, 2019 | 14.59 | 14.61 | 14.51 | 14.58 | 15,944 | +0.06(+0.41%) |
Nov 26, 2019 | 14.64 | 14.76 | 14.50 | 14.52 | 29,600 | -0.14(-0.93%) |
Nov 25, 2019 | 14.55 | 14.69 | 14.55 | 14.65 | 23,586 | +0.13(+0.88%) |
Nov 22, 2019 | 14.59 | 14.62 | 14.53 | 14.53 | 10,718 | -0.06(-0.41%) |
Nov 21, 2019 | 14.54 | 14.59 | 14.45 | 14.59 | 9,943 | +0.09(+0.64%) |
Nov 20, 2019 | 14.56 | 14.76 | 14.44 | 14.49 | 33,974 | -0.07(-0.47%) |
Nov 19, 2019 | 14.51 | 14.60 | 14.50 | 14.56 | 15,217 | +0.08(+0.59%) |
Nov 18, 2019 | 14.48 | 14.48 | 14.35 | 14.48 | 12,570 | +0.00(+0.00%) |
Nov 15, 2019 | 14.59 | 14.59 | 14.46 | 14.48 | 9,894 | -0.04(-0.29%) |
Nov 14, 2019 | 14.59 | 14.60 | 14.52 | 14.52 | 9,352 | -0.08(-0.58%) |
Nov 13, 2019 | 14.45 | 14.64 | 14.45 | 14.60 | 14,655 | +0.09(+0.64%) |
Nov 12, 2019 | 14.60 | 14.62 | 14.45 | 14.51 | 12,793 | -0.08(-0.52%) |
Nov 11, 2019 | 14.56 | 14.63 | 14.55 | 14.59 | 14,164 | +0.05(+0.35%) |
Nov 08, 2019 | 14.52 | 14.55 | 14.43 | 14.53 | 35,101 | +0.04(+0.29%) |
Nov 07, 2019 | 14.43 | 14.51 | 14.40 | 14.49 | 89,607 | +0.11(+0.77%) |
Nov 06, 2019 | 14.42 | 14.43 | 14.32 | 14.38 | 33,415 | -0.05(-0.35%) |
Nov 05, 2019 | 14.43 | 14.43 | 14.36 | 14.43 | 92,508 | +0.03(+0.18%) |
Nov 04, 2019 | 14.42 | 14.43 | 14.29 | 14.41 | 14,981 | +0.03(+0.24%) |
Nov 01, 2019 | 14.32 | 14.37 | 14.27 | 14.37 | 12,132 | +0.17(+1.20%) |
Oct 31, 2019 | 14.05 | 14.25 | 13.94 | 14.20 | 91,550 | +0.07(+0.48%) |
Oct 30, 2019 | 14.19 | 14.19 | 13.97 | 14.14 | 16,278 | -0.06(-0.42%) |
Oct 29, 2019 | 14.42 | 14.42 | 14.09 | 14.19 | 18,616 | -0.23(-1.59%) |
Oct 28, 2019 | 14.43 | 14.43 | 14.19 | 14.42 | 6,762 | +0.05(+0.35%) |
Oct 25, 2019 | 13.95 | 14.40 | 13.95 | 14.37 | 10,483 | +0.05(+0.36%) |
Oct 24, 2019 | 14.18 | 14.37 | 14.18 | 14.32 | 12,315 | +0.02(+0.12%) |
Oct 23, 2019 | 14.30 | 14.31 | 14.25 | 14.31 | 11,609 | +0.06(+0.42%) |
Oct 22, 2019 | 14.21 | 14.29 | 14.05 | 14.25 | 18,829 | +0.04(+0.30%) |
Oct 21, 2019 | 14.16 | 14.20 | 14.09 | 14.20 | 19,643 | +0.11(+0.78%) |
Oct 18, 2019 | 13.99 | 14.12 | 13.99 | 14.09 | 18,846 | +0.04(+0.30%) |
Oct 17, 2019 | 14.13 | 14.13 | 14.02 | 14.05 | 22,362 | -0.04(-0.30%) |
Oct 16, 2019 | 14.09 | 14.09 | 13.96 | 14.09 | 12,696 | +0.01(+0.06%) |
Oct 15, 2019 | 14.12 | 14.12 | 14.00 | 14.08 | 18,018 | +0.06(+0.42%) |
Oct 14, 2019 | 14.13 | 14.13 | 13.94 | 14.03 | 13,520 | -0.14(-0.96%) |
Oct 11, 2019 | 14.12 | 14.31 | 13.82 | 14.16 | 22,026 | +0.15(+1.09%) |
Oct 10, 2019 | 13.92 | 14.15 | 13.82 | 14.01 | 23,346 | +0.14(+0.98%) |
Oct 09, 2019 | 13.91 | 13.91 | 13.80 | 13.87 | 8,742 | +0.04(+0.31%) |
Oct 08, 2019 | 13.98 | 13.98 | 13.74 | 13.83 | 17,245 | -0.20(-1.39%) |
Oct 07, 2019 | 14.04 | 14.08 | 14.02 | 14.03 | 9,374 | +0.06(+0.43%) |
Oct 04, 2019 | 13.91 | 13.99 | 13.84 | 13.97 | 20,613 | +0.26(+1.92%) |
Oct 03, 2019 | 13.80 | 13.80 | 13.58 | 13.70 | 20,293 | -0.10(-0.74%) |
Oct 02, 2019 | 13.89 | 14.14 | 13.69 | 13.80 | 19,744 | -0.13(-0.91%) |
Oct 01, 2019 | 14.10 | 14.18 | 13.90 | 13.93 | 19,165 | -0.03(-0.24%) |
Sep 30, 2019 | 14.33 | 14.37 | 13.95 | 13.97 | 18,088 | -0.34(-2.37%) |
Sep 27, 2019 | 14.27 | 14.39 | 14.22 | 14.31 | 22,615 | +0.02(+0.12%) |
Sep 26, 2019 | 14.59 | 14.61 | 14.26 | 14.29 | 20,649 | -0.46(-3.11%) |
Sep 25, 2019 | 13.97 | 14.98 | 13.97 | 14.75 | 41,734 | +0.69(+4.89%) |
Sep 24, 2019 | 14.36 | 14.62 | 13.91 | 14.06 | 25,418 | -0.12(-0.84%) |
Sep 23, 2019 | 14.33 | 14.36 | 13.98 | 14.18 | 39,456 | -0.08(-0.54%) |
Sep 20, 2019 | 14.68 | 14.80 | 14.12 | 14.25 | 354,661 | -0.47(-3.17%) |
Sep 19, 2019 | 14.54 | 15.05 | 14.44 | 14.72 | 108,708 | +0.21(+1.46%) |
Sep 18, 2019 | 14.29 | 14.54 | 14.29 | 14.51 | 77,900 | +0.27(+1.91%) |
Sep 17, 2019 | 14.02 | 14.25 | 14.02 | 14.24 | 73,694 | +0.14(+0.96%) |
Sep 16, 2019 | 13.91 | 14.18 | 13.91 | 14.10 | 145,500 | +0.15(+1.10%) |
Sep 13, 2019 | 14.06 | 14.12 | 13.92 | 13.95 | 111,192 | -0.03(-0.24%) |
Sep 12, 2019 | 14.01 | 14.35 | 13.88 | 13.98 | 142,068 | -0.03(-0.18%) |
Sep 11, 2019 | 14.00 | 14.09 | 13.85 | 14.01 | 80,265 | +0.03(+0.18%) |
Sep 10, 2019 | 14.00 | 14.10 | 13.90 | 13.98 | 94,980 | +0.00(+0.00%) |
Sep 09, 2019 | 13.87 | 14.21 | 13.80 | 13.98 | 112,577 | +0.16(+1.17%) |
Sep 06, 2019 | 14.01 | 14.01 | 13.81 | 13.82 | 12,838 | -0.19(-1.33%) |
Sep 05, 2019 | 13.98 | 14.01 | 13.93 | 14.01 | 15,826 | +0.12(+0.86%) |
Sep 04, 2019 | 13.85 | 13.99 | 13.80 | 13.89 | 17,832 | +0.01(+0.06%) |
Sep 03, 2019 | 13.99 | 14.01 | 13.87 | 13.88 | 12,966 | -0.10(-0.73%) |
Aug 30, 2019 | 13.97 | 14.01 | 13.91 | 13.98 | 12,132 | +0.08(+0.55%) |
Aug 29, 2019 | 13.81 | 13.91 | 13.81 | 13.91 | 18,277 | +0.08(+0.61%) |
Aug 28, 2019 | 13.65 | 13.85 | 13.64 | 13.82 | 20,133 | +0.06(+0.43%) |
Aug 27, 2019 | 13.69 | 13.80 | 13.57 | 13.76 | 13,884 | +0.03(+0.25%) |
Aug 26, 2019 | 13.64 | 13.75 | 13.51 | 13.73 | 9,689 | +0.26(+1.95%) |
Aug 23, 2019 | 13.76 | 13.88 | 13.47 | 13.47 | 11,349 | -0.40(-2.87%) |
Aug 22, 2019 | 13.91 | 13.96 | 13.86 | 13.86 | 23,347 | -0.08(-0.55%) |
Aug 21, 2019 | 13.92 | 13.98 | 13.81 | 13.94 | 20,574 | -0.01(-0.06%) |
Aug 20, 2019 | 13.99 | 14.07 | 13.80 | 13.95 | 14,615 | -0.02(-0.12%) |
Aug 19, 2019 | 13.93 | 13.97 | 13.90 | 13.97 | 23,360 | +0.11(+0.79%) |
Aug 16, 2019 | 13.72 | 13.91 | 13.55 | 13.86 | 41,259 | +0.19(+1.42%) |
Aug 15, 2019 | 13.70 | 13.73 | 13.42 | 13.66 | 38,913 | +0.12(+0.87%) |
Aug 14, 2019 | 13.48 | 13.79 | 13.48 | 13.54 | 11,440 | -0.22(-1.60%) |
Aug 13, 2019 | 13.60 | 13.76 | 13.60 | 13.76 | 10,078 | +0.20(+1.50%) |
Aug 12, 2019 | 13.71 | 13.82 | 13.54 | 13.56 | 19,745 | -0.10(-0.74%) |
Aug 09, 2019 | 13.73 | 13.86 | 13.64 | 13.66 | 15,250 | -0.02(-0.12%) |
Aug 08, 2019 | 13.87 | 13.92 | 13.68 | 13.68 | 17,057 | -0.03(-0.18%) |
Aug 07, 2019 | 13.19 | 14.08 | 13.19 | 13.70 | 15,768 | +0.30(+2.21%) |
Aug 06, 2019 | 12.90 | 13.46 | 12.90 | 13.41 | 180,665 | +0.04(+0.32%) |
Aug 05, 2019 | 13.22 | 14.20 | 13.22 | 13.36 | 19,820 | +0.05(+0.38%) |
Aug 02, 2019 | 13.77 | 13.94 | 13.20 | 13.31 | 16,551 | -0.55(-3.97%) |
Aug 01, 2019 | 14.14 | 14.21 | 13.60 | 13.86 | 24,151 | -0.18(-1.27%) |
Jul 31, 2019 | 14.21 | 14.28 | 14.01 | 14.04 | 53,241 | -0.20(-1.40%) |
Jul 30, 2019 | 14.13 | 14.35 | 14.08 | 14.24 | 22,348 | +0.16(+1.11%) |
Jul 29, 2019 | 14.26 | 14.36 | 14.07 | 14.08 | 14,774 | -0.24(-1.65%) |
Jul 26, 2019 | 14.13 | 14.41 | 13.98 | 14.32 | 35,703 | +0.32(+2.30%) |
Jul 25, 2019 | 14.10 | 14.25 | 13.98 | 14.00 | 7,309 | -0.19(-1.37%) |
Jul 24, 2019 | 14.11 | 14.33 | 14.10 | 14.19 | 24,803 | -0.05(-0.36%) |
Jul 23, 2019 | 14.29 | 14.31 | 14.01 | 14.24 | 5,755 | -0.08(-0.53%) |
Jul 22, 2019 | 14.35 | 14.35 | 14.00 | 14.32 | 4,793 | +0.07(+0.47%) |
Jul 19, 2019 | 14.27 | 14.44 | 14.13 | 14.25 | 10,876 | -0.14(-0.94%) |
Jul 18, 2019 | 14.29 | 14.42 | 14.13 | 14.39 | 17,035 | +0.08(+0.59%) |
Jul 17, 2019 | 14.21 | 14.41 | 14.21 | 14.30 | 7,995 | -0.12(-0.82%) |
Jul 16, 2019 | 14.38 | 14.42 | 14.33 | 14.42 | 11,474 | +0.05(+0.35%) |
Jul 15, 2019 | 14.36 | 14.42 | 14.30 | 14.37 | 13,015 | +0.07(+0.47%) |
Jul 12, 2019 | 14.23 | 14.36 | 14.21 | 14.30 | 18,679 | +0.11(+0.78%) |
Jul 11, 2019 | 14.01 | 14.28 | 14.01 | 14.19 | 13,350 | +0.22(+1.57%) |
Jul 10, 2019 | 13.82 | 14.30 | 13.82 | 13.97 | 5,524 | -0.31(-2.19%) |
Jul 09, 2019 | 14.38 | 14.46 | 14.20 | 14.29 | 12,565 | -0.16(-1.11%) |
Jul 08, 2019 | 14.45 | 14.45 | 14.43 | 14.45 | 31,892 | +0.11(+0.77%) |
Jul 05, 2019 | 14.31 | 14.46 | 11.69 | 14.34 | 23,644 | -0.03(-0.24%) |
Jul 03, 2019 | 14.42 | 14.49 | 14.23 | 14.37 | 21,280 | -0.04(-0.29%) |
Jul 02, 2019 | 14.39 | 14.41 | 14.29 | 14.41 | 8,262 | -0.01(-0.06%) |
Jul 01, 2019 | 14.41 | 14.42 | 14.17 | 14.42 | 20,830 | +0.01(+0.06%) |
Jun 28, 2019 | 14.35 | 14.42 | 14.21 | 14.41 | 216,820 | +0.06(+0.41%) |
Jun 27, 2019 | 14.33 | 14.39 | 14.29 | 14.35 | 33,919 | -0.02(-0.12%) |
Jun 26, 2019 | 14.42 | 14.46 | 14.27 | 14.37 | 12,386 | -0.12(-0.82%) |
Jun 25, 2019 | 14.30 | 14.49 | 14.30 | 14.49 | 41,691 | +0.14(+1.00%) |
Jun 24, 2019 | 14.34 | 14.35 | 14.27 | 14.35 | 21,620 | -0.03(-0.24%) |
Jun 21, 2019 | 14.35 | 14.51 | 14.04 | 14.38 | 40,550 | -0.14(-0.99%) |
Jun 20, 2019 | 14.49 | 14.53 | 14.38 | 14.52 | 12,471 | +0.06(+0.41%) |
Jun 19, 2019 | 14.33 | 14.46 | 14.31 | 14.46 | 15,307 | +0.10(+0.71%) |
Jun 18, 2019 | 14.40 | 14.46 | 14.24 | 14.36 | 5,414 | -0.05(-0.35%) |
Jun 17, 2019 | 14.41 | 14.41 | 14.32 | 14.41 | 9,845 | +0.04(+0.29%) |
Jun 14, 2019 | 14.38 | 14.41 | 14.26 | 14.37 | 30,028 | -0.03(-0.23%) |
Jun 13, 2019 | 14.40 | 14.41 | 14.24 | 14.40 | 9,989 | +0.05(+0.35%) |
Jun 12, 2019 | 14.38 | 14.41 | 14.19 | 14.35 | 9,351 | -0.05(-0.35%) |
Jun 11, 2019 | 14.43 | 14.46 | 14.29 | 14.40 | 12,382 | -0.15(-1.05%) |
Jun 10, 2019 | 14.37 | 14.56 | 14.37 | 14.56 | 11,532 | +0.05(+0.35%) |
Jun 07, 2019 | 14.35 | 14.51 | 14.35 | 14.51 | 13,004 | +0.03(+0.18%) |
Jun 06, 2019 | 14.51 | 14.53 | 14.24 | 14.48 | 50,435 | +0.02(+0.15%) |
Jun 05, 2019 | 14.38 | 14.57 | 14.38 | 14.46 | 16,246 | -0.04(-0.26%) |
Jun 04, 2019 | 14.24 | 14.50 | 14.23 | 14.50 | 39,323 | +0.12(+0.82%) |