Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.994 | 9.028 | 8.446 | 8.651 | 186,742 | -0.37(-4.08%) |
Jul 30, 2020 | 8.797 | 9.216 | 8.600 | 9.019 | 180,140 | +0.42(+4.88%) |
Jul 29, 2020 | 8.463 | 8.660 | 8.283 | 8.600 | 181,373 | +0.20(+2.34%) |
Jul 28, 2020 | 8.318 | 8.455 | 8.283 | 8.403 | 127,559 | +0.03(+0.31%) |
Jul 27, 2020 | 8.386 | 8.386 | 8.232 | 8.378 | 185,234 | -0.05(-0.61%) |
Jul 24, 2020 | 8.617 | 8.634 | 8.352 | 8.429 | 116,626 | -0.15(-1.75%) |
Jul 23, 2020 | 8.455 | 8.656 | 8.437 | 8.579 | 155,631 | +0.12(+1.47%) |
Jul 22, 2020 | 8.429 | 8.506 | 8.266 | 8.455 | 160,212 | -0.09(-1.00%) |
Jul 21, 2020 | 8.249 | 8.583 | 8.249 | 8.540 | 136,022 | +0.43(+5.27%) |
Jul 20, 2020 | 8.258 | 8.301 | 8.078 | 8.112 | 133,756 | -0.20(-2.37%) |
Jul 17, 2020 | 8.549 | 8.780 | 8.275 | 8.309 | 142,101 | -0.21(-2.41%) |
Jul 16, 2020 | 8.566 | 8.737 | 8.403 | 8.514 | 118,528 | -0.12(-1.44%) |
Jul 15, 2020 | 8.352 | 8.728 | 8.322 | 8.639 | 238,290 | +0.53(+6.60%) |
Jul 14, 2020 | 8.198 | 8.301 | 7.941 | 8.104 | 162,893 | -0.09(-1.15%) |
Jul 13, 2020 | 8.198 | 8.343 | 7.984 | 8.198 | 169,663 | +0.09(+1.11%) |
Jul 10, 2020 | 7.796 | 8.129 | 7.796 | 8.108 | 150,048 | +0.36(+4.70%) |
Jul 09, 2020 | 8.078 | 8.369 | 7.719 | 7.744 | 209,526 | -0.35(-4.33%) |
Jul 08, 2020 | 8.181 | 8.403 | 7.924 | 8.095 | 178,196 | -0.10(-1.25%) |
Jul 07, 2020 | 8.446 | 8.446 | 8.129 | 8.198 | 152,914 | -0.38(-4.39%) |
Jul 06, 2020 | 8.703 | 8.882 | 8.378 | 8.574 | 147,790 | +0.11(+1.31%) |
Jul 02, 2020 | 8.797 | 8.968 | 8.429 | 8.463 | 121,884 | -0.09(-1.00%) |
Jul 01, 2020 | 9.045 | 9.079 | 8.506 | 8.549 | 122,425 | -0.50(-5.49%) |
Jun 30, 2020 | 8.664 | 9.155 | 8.664 | 9.045 | 185,809 | +0.29(+3.29%) |
Jun 29, 2020 | 8.385 | 8.842 | 8.292 | 8.757 | 195,578 | +0.53(+6.48%) |
Jun 26, 2020 | 8.436 | 8.436 | 8.080 | 8.224 | 1,063,088 | -0.37(-4.33%) |
Jun 25, 2020 | 8.292 | 8.605 | 8.292 | 8.597 | 143,496 | +0.24(+2.83%) |
Jun 24, 2020 | 8.478 | 8.546 | 8.267 | 8.360 | 205,811 | -0.30(-3.52%) |
Jun 23, 2020 | 9.028 | 9.079 | 8.647 | 8.664 | 114,981 | -0.19(-2.10%) |
Jun 22, 2020 | 8.529 | 8.918 | 8.529 | 8.850 | 147,843 | +0.14(+1.65%) |
Jun 19, 2020 | 8.766 | 8.833 | 8.571 | 8.707 | 506,784 | +0.07(+0.78%) |
Jun 18, 2020 | 8.546 | 8.850 | 8.487 | 8.639 | 156,566 | +0.06(+0.69%) |
Jun 17, 2020 | 9.062 | 9.265 | 8.554 | 8.580 | 199,045 | -0.56(-6.11%) |
Jun 16, 2020 | 9.257 | 9.499 | 8.986 | 9.138 | 389,222 | +0.40(+4.55%) |
Jun 15, 2020 | 8.351 | 8.901 | 8.047 | 8.740 | 391,476 | -0.03(-0.39%) |
Jun 12, 2020 | 8.994 | 9.200 | 8.571 | 8.774 | 181,771 | +0.20(+2.37%) |
Jun 11, 2020 | 8.977 | 9.104 | 8.546 | 8.571 | 214,311 | -1.02(-10.67%) |
Jun 10, 2020 | 10.20 | 10.22 | 9.561 | 9.595 | 144,775 | -0.67(-6.51%) |
Jun 09, 2020 | 10.26 | 10.43 | 9.950 | 10.26 | 162,091 | -0.26(-2.49%) |
Jun 08, 2020 | 10.23 | 10.53 | 10.16 | 10.53 | 171,812 | +0.36(+3.58%) |
Jun 05, 2020 | 10.04 | 10.38 | 9.925 | 10.16 | 213,326 | +0.74(+7.91%) |
Jun 04, 2020 | 9.087 | 9.485 | 9.011 | 9.417 | 127,933 | +0.22(+2.39%) |
Jun 03, 2020 | 8.943 | 9.392 | 8.850 | 9.197 | 173,828 | +0.52(+6.05%) |
Jun 02, 2020 | 8.783 | 8.876 | 8.613 | 8.673 | 101,236 | +0.03(+0.29%) |
Jun 01, 2020 | 8.757 | 8.884 | 8.512 | 8.647 | 377,438 | -0.03(-0.39%) |
May 29, 2020 | 8.825 | 8.859 | 8.292 | 8.681 | 195,362 | -0.33(-3.62%) |
May 28, 2020 | 9.519 | 9.519 | 8.960 | 9.007 | 169,939 | -0.32(-3.40%) |
May 27, 2020 | 9.257 | 9.392 | 9.003 | 9.324 | 463,889 | +0.41(+4.65%) |
May 26, 2020 | 8.613 | 9.003 | 8.529 | 8.910 | 182,835 | +0.73(+8.89%) |
May 22, 2020 | 8.393 | 8.393 | 8.030 | 8.182 | 211,790 | -0.16(-1.93%) |
May 21, 2020 | 8.165 | 8.461 | 8.148 | 8.343 | 224,937 | +0.13(+1.54%) |
May 20, 2020 | 7.793 | 8.224 | 7.793 | 8.216 | 259,183 | +0.59(+7.77%) |
May 19, 2020 | 8.089 | 8.131 | 7.615 | 7.624 | 226,880 | -0.47(-5.75%) |
May 18, 2020 | 7.844 | 8.207 | 7.767 | 8.089 | 319,829 | +0.74(+10.01%) |
May 15, 2020 | 7.141 | 7.497 | 7.023 | 7.353 | 320,876 | +0.23(+3.21%) |
May 14, 2020 | 6.887 | 7.319 | 6.710 | 7.124 | 405,511 | +0.02(+0.24%) |
May 13, 2020 | 7.657 | 7.657 | 7.057 | 7.107 | 343,190 | -0.55(-7.18%) |
May 12, 2020 | 8.047 | 8.199 | 7.649 | 7.657 | 481,534 | -0.18(-2.27%) |
May 11, 2020 | 8.927 | 8.927 | 7.505 | 7.835 | 612,042 | -1.35(-14.65%) |
May 08, 2020 | 8.774 | 9.299 | 8.647 | 9.180 | 172,316 | +0.66(+7.75%) |
May 07, 2020 | 8.563 | 8.750 | 8.385 | 8.520 | 167,795 | +0.18(+2.13%) |
May 06, 2020 | 8.757 | 8.766 | 8.300 | 8.343 | 129,084 | -0.41(-4.64%) |
May 05, 2020 | 9.341 | 9.519 | 8.681 | 8.749 | 140,910 | -0.38(-4.17%) |
May 04, 2020 | 9.172 | 9.214 | 8.487 | 9.130 | 173,077 | -0.05(-0.55%) |
May 01, 2020 | 9.493 | 9.561 | 8.901 | 9.180 | 165,579 | -0.45(-4.66%) |
Apr 30, 2020 | 9.417 | 10.20 | 9.324 | 9.629 | 286,230 | -0.58(-5.64%) |
Apr 29, 2020 | 9.722 | 10.33 | 9.561 | 10.20 | 306,378 | +0.75(+7.97%) |
Apr 28, 2020 | 9.502 | 9.857 | 9.316 | 9.451 | 151,350 | +0.08(+0.90%) |
Apr 27, 2020 | 8.715 | 9.418 | 8.495 | 9.367 | 246,688 | +0.70(+8.11%) |
Apr 24, 2020 | 8.563 | 8.876 | 8.351 | 8.664 | 182,243 | +0.12(+1.39%) |
Apr 23, 2020 | 8.064 | 8.732 | 8.021 | 8.546 | 235,095 | +0.52(+6.54%) |
Apr 22, 2020 | 8.300 | 8.351 | 7.903 | 8.021 | 128,075 | -0.08(-1.04%) |
Apr 21, 2020 | 8.131 | 8.326 | 7.894 | 8.106 | 156,285 | -0.38(-4.49%) |
Apr 20, 2020 | 8.199 | 8.681 | 7.920 | 8.487 | 212,796 | -0.02(-0.20%) |
Apr 17, 2020 | 8.182 | 8.740 | 8.106 | 8.504 | 247,955 | +0.85(+11.17%) |
Apr 16, 2020 | 7.877 | 8.055 | 7.446 | 7.649 | 287,493 | -0.25(-3.11%) |
Apr 15, 2020 | 8.174 | 8.250 | 7.860 | 7.894 | 157,924 | -0.62(-7.26%) |
Apr 14, 2020 | 9.290 | 9.307 | 8.385 | 8.512 | 159,377 | -0.57(-6.24%) |
Apr 13, 2020 | 9.400 | 9.400 | 8.817 | 9.079 | 166,033 | -0.41(-4.28%) |
Apr 09, 2020 | 8.800 | 9.544 | 8.766 | 9.485 | 206,235 | +0.98(+11.54%) |
Apr 08, 2020 | 8.030 | 8.597 | 8.030 | 8.504 | 142,024 | +0.58(+7.26%) |
Apr 07, 2020 | 8.157 | 8.347 | 7.776 | 7.928 | 387,966 | -0.07(-0.85%) |
Apr 06, 2020 | 8.021 | 8.224 | 7.708 | 7.996 | 242,339 | +0.35(+4.54%) |
Apr 03, 2020 | 7.835 | 7.960 | 7.497 | 7.649 | 158,724 | -0.21(-2.69%) |
Apr 02, 2020 | 7.598 | 8.000 | 7.581 | 7.860 | 276,875 | +0.31(+4.15%) |
Apr 01, 2020 | 7.831 | 7.956 | 7.497 | 7.547 | 194,445 | -0.68(-8.32%) |
Mar 31, 2020 | 7.998 | 8.374 | 7.996 | 8.232 | 287,120 | +0.09(+1.13%) |
Mar 30, 2020 | 8.032 | 8.277 | 7.881 | 8.140 | 216,206 | +0.10(+1.25%) |
Mar 27, 2020 | 7.764 | 8.353 | 7.639 | 8.040 | 171,639 | -0.12(-1.43%) |
Mar 26, 2020 | 7.589 | 8.157 | 7.514 | 8.157 | 188,988 | +0.63(+8.44%) |
Mar 25, 2020 | 7.572 | 7.723 | 7.272 | 7.522 | 344,603 | +0.01(+0.11%) |
Mar 24, 2020 | 7.272 | 7.668 | 6.971 | 7.514 | 334,186 | +0.71(+10.43%) |
Mar 23, 2020 | 6.796 | 7.439 | 6.195 | 6.804 | 258,291 | +0.15(+2.26%) |
Mar 20, 2020 | 7.497 | 7.673 | 6.587 | 6.654 | 412,271 | -0.86(-11.44%) |
Mar 19, 2020 | 7.305 | 7.984 | 7.046 | 7.514 | 326,754 | +0.12(+1.58%) |
Mar 18, 2020 | 8.065 | 8.399 | 7.339 | 7.397 | 193,235 | -1.34(-15.38%) |
Mar 17, 2020 | 8.140 | 8.758 | 7.739 | 8.741 | 264,285 | +0.67(+8.27%) |
Mar 16, 2020 | 8.867 | 9.175 | 8.065 | 8.073 | 213,518 | -1.93(-19.28%) |
Mar 13, 2020 | 9.551 | 10.04 | 8.975 | 10.00 | 208,650 | +1.16(+13.13%) |
Mar 12, 2020 | 9.317 | 9.593 | 8.766 | 8.841 | 203,412 | -1.19(-11.90%) |
Mar 11, 2020 | 10.19 | 10.52 | 9.891 | 10.04 | 129,727 | -0.60(-5.65%) |
Mar 10, 2020 | 10.72 | 10.98 | 10.31 | 10.64 | 148,818 | +0.22(+2.08%) |
Mar 09, 2020 | 11.30 | 11.58 | 10.35 | 10.42 | 170,122 | -1.59(-13.27%) |
Mar 06, 2020 | 11.95 | 12.23 | 11.76 | 12.01 | 126,004 | -0.23(-1.91%) |
Mar 05, 2020 | 12.67 | 12.88 | 12.06 | 12.25 | 184,609 | -0.73(-5.60%) |
Mar 04, 2020 | 12.85 | 13.00 | 12.55 | 12.97 | 102,486 | +0.18(+1.44%) |
Mar 03, 2020 | 13.14 | 13.33 | 12.77 | 12.79 | 110,910 | -0.41(-3.10%) |
Mar 02, 2020 | 12.61 | 13.26 | 12.44 | 13.20 | 150,431 | +0.66(+5.26%) |
Feb 28, 2020 | 12.75 | 12.95 | 12.32 | 12.54 | 277,522 | -0.57(-4.33%) |
Feb 27, 2020 | 13.27 | 13.63 | 13.08 | 13.11 | 113,453 | -0.37(-2.76%) |
Feb 26, 2020 | 13.53 | 13.68 | 13.46 | 13.48 | 61,975 | +0.03(+0.22%) |
Feb 25, 2020 | 13.83 | 13.97 | 13.39 | 13.45 | 81,925 | -0.43(-3.13%) |
Feb 24, 2020 | 13.84 | 13.95 | 13.60 | 13.88 | 79,271 | -0.28(-1.97%) |
Feb 21, 2020 | 14.23 | 14.23 | 14.11 | 14.16 | 73,303 | -0.07(-0.50%) |
Feb 20, 2020 | 14.15 | 14.25 | 14.11 | 14.23 | 77,164 | +0.08(+0.59%) |
Feb 19, 2020 | 14.16 | 14.26 | 14.15 | 14.15 | 71,988 | -0.02(-0.12%) |
Feb 18, 2020 | 14.18 | 14.23 | 14.10 | 14.17 | 60,809 | -0.08(-0.59%) |
Feb 14, 2020 | 14.36 | 14.38 | 14.20 | 14.25 | 62,762 | -0.11(-0.76%) |
Feb 13, 2020 | 14.25 | 14.45 | 14.25 | 14.36 | 60,039 | +0.07(+0.50%) |
Feb 12, 2020 | 14.48 | 14.48 | 14.25 | 14.29 | 47,550 | -0.11(-0.78%) |
Feb 11, 2020 | 14.35 | 14.59 | 14.35 | 14.40 | 58,421 | +0.09(+0.64%) |
Feb 10, 2020 | 14.39 | 14.41 | 14.24 | 14.31 | 57,540 | -0.12(-0.81%) |
Feb 07, 2020 | 14.62 | 14.62 | 14.40 | 14.43 | 36,412 | -0.24(-1.65%) |
Feb 06, 2020 | 14.90 | 14.93 | 14.64 | 14.67 | 65,150 | -0.15(-0.99%) |
Feb 05, 2020 | 14.59 | 14.84 | 14.55 | 14.82 | 70,235 | +0.38(+2.63%) |
Feb 04, 2020 | 14.41 | 14.52 | 14.33 | 14.44 | 107,141 | +0.17(+1.17%) |
Feb 03, 2020 | 14.15 | 14.34 | 14.15 | 14.27 | 78,381 | +0.14(+1.00%) |
Jan 31, 2020 | 14.44 | 14.46 | 14.07 | 14.13 | 158,703 | -0.44(-3.04%) |
Jan 30, 2020 | 14.56 | 14.92 | 14.26 | 14.57 | 79,393 | +0.03(+0.17%) |
Jan 29, 2020 | 14.71 | 14.71 | 14.53 | 14.54 | 79,847 | -0.22(-1.47%) |
Jan 28, 2020 | 14.99 | 15.13 | 14.70 | 14.76 | 50,209 | -0.19(-1.28%) |
Jan 27, 2020 | 14.81 | 15.08 | 14.74 | 14.95 | 66,437 | -0.09(-0.61%) |
Jan 24, 2020 | 15.14 | 15.14 | 15.00 | 15.04 | 173,077 | -0.03(-0.22%) |
Jan 23, 2020 | 14.99 | 15.17 | 14.73 | 15.08 | 242,687 | +0.01(+0.06%) |
Jan 22, 2020 | 15.23 | 15.23 | 15.03 | 15.07 | 60,512 | -0.13(-0.82%) |
Jan 21, 2020 | 15.42 | 15.49 | 15.15 | 15.20 | 74,019 | -0.31(-1.99%) |
Jan 17, 2020 | 15.65 | 15.65 | 15.45 | 15.50 | 97,977 | -0.04(-0.27%) |
Jan 16, 2020 | 15.42 | 15.61 | 15.40 | 15.55 | 98,886 | +0.22(+1.42%) |
Jan 15, 2020 | 15.35 | 15.41 | 15.25 | 15.33 | 60,453 | -0.09(-0.60%) |
Jan 14, 2020 | 15.44 | 15.55 | 15.35 | 15.42 | 118,197 | -0.02(-0.16%) |
Jan 13, 2020 | 15.44 | 15.46 | 15.30 | 15.45 | 82,372 | +0.01(+0.05%) |
Jan 10, 2020 | 15.44 | 15.57 | 15.36 | 15.44 | 125,765 | -0.02(-0.13%) |
Jan 09, 2020 | 15.60 | 15.61 | 15.42 | 15.46 | 73,256 | -0.11(-0.72%) |
Jan 08, 2020 | 15.50 | 15.64 | 15.43 | 15.57 | 67,310 | +0.10(+0.65%) |
Jan 07, 2020 | 15.53 | 15.56 | 15.45 | 15.47 | 121,412 | -0.11(-0.70%) |
Jan 06, 2020 | 15.49 | 15.60 | 15.38 | 15.58 | 73,000 | -0.03(-0.21%) |
Jan 03, 2020 | 15.54 | 15.65 | 15.39 | 15.61 | 67,673 | -0.08(-0.48%) |
Jan 02, 2020 | 15.85 | 15.85 | 15.56 | 15.69 | 71,549 | -0.08(-0.48%) |
Dec 31, 2019 | 15.68 | 15.82 | 15.68 | 15.76 | 94,501 | -0.02(-0.11%) |
Dec 30, 2019 | 15.77 | 15.88 | 15.73 | 15.78 | 70,687 | +0.06(+0.37%) |
Dec 27, 2019 | 15.80 | 15.81 | 15.67 | 15.72 | 67,501 | -0.10(-0.63%) |
Dec 26, 2019 | 15.87 | 15.90 | 15.76 | 15.82 | 37,866 | -0.05(-0.31%) |
Dec 24, 2019 | 15.87 | 15.92 | 15.78 | 15.87 | 22,058 | +0.02(+0.16%) |
Dec 23, 2019 | 15.94 | 15.94 | 15.80 | 15.85 | 51,018 | -0.12(-0.78%) |
Dec 20, 2019 | 16.10 | 16.14 | 15.85 | 15.97 | 321,233 | -0.08(-0.52%) |
Dec 19, 2019 | 16.06 | 16.07 | 15.97 | 16.05 | 58,246 | -0.01(-0.05%) |
Dec 18, 2019 | 16.06 | 16.16 | 15.99 | 16.06 | 67,019 | -0.05(-0.31%) |
Dec 17, 2019 | 16.03 | 16.14 | 15.90 | 16.11 | 245,523 | +0.13(+0.83%) |
Dec 16, 2019 | 16.00 | 16.09 | 15.85 | 15.98 | 131,430 | +0.13(+0.84%) |
Dec 13, 2019 | 15.95 | 16.04 | 15.74 | 15.85 | 71,720 | -0.12(-0.73%) |
Dec 12, 2019 | 15.75 | 16.08 | 15.61 | 15.96 | 105,125 | +0.24(+1.53%) |
Dec 11, 2019 | 15.71 | 15.75 | 15.60 | 15.72 | 55,505 | +0.06(+0.37%) |
Dec 10, 2019 | 15.57 | 15.71 | 15.56 | 15.66 | 75,285 | +0.11(+0.69%) |
Dec 09, 2019 | 15.53 | 15.64 | 15.52 | 15.56 | 101,777 | -0.02(-0.16%) |
Dec 06, 2019 | 15.56 | 15.71 | 15.54 | 15.58 | 115,836 | +0.12(+0.75%) |
Dec 05, 2019 | 15.42 | 15.55 | 15.42 | 15.46 | 67,232 | +0.11(+0.70%) |
Dec 04, 2019 | 15.36 | 15.51 | 15.31 | 15.36 | 184,908 | +0.06(+0.38%) |
Dec 03, 2019 | 15.39 | 15.39 | 15.17 | 15.30 | 50,541 | -0.18(-1.18%) |
Dec 02, 2019 | 15.66 | 15.66 | 15.41 | 15.48 | 79,162 | -0.13(-0.85%) |
Nov 29, 2019 | 15.53 | 15.69 | 15.53 | 15.61 | 48,697 | -0.05(-0.32%) |
Nov 27, 2019 | 15.66 | 15.75 | 15.64 | 15.66 | 66,295 | +0.02(+0.16%) |
Nov 26, 2019 | 15.55 | 15.72 | 15.52 | 15.64 | 134,016 | +0.03(+0.21%) |
Nov 25, 2019 | 15.43 | 15.69 | 15.41 | 15.61 | 124,820 | +0.18(+1.18%) |
Nov 22, 2019 | 15.43 | 15.49 | 15.37 | 15.42 | 76,903 | +0.01(+0.05%) |
Nov 21, 2019 | 15.49 | 15.52 | 15.23 | 15.41 | 88,367 | +0.01(+0.05%) |
Nov 20, 2019 | 15.38 | 15.48 | 15.26 | 15.41 | 121,675 | -0.07(-0.48%) |
Nov 19, 2019 | 15.36 | 15.51 | 15.29 | 15.48 | 100,010 | +0.12(+0.81%) |
Nov 18, 2019 | 15.41 | 15.44 | 15.27 | 15.36 | 52,596 | -0.09(-0.59%) |
Nov 15, 2019 | 15.60 | 15.62 | 15.40 | 15.45 | 78,952 | -0.04(-0.27%) |
Nov 14, 2019 | 15.52 | 15.59 | 15.37 | 15.49 | 76,686 | -0.05(-0.32%) |
Nov 13, 2019 | 15.59 | 15.60 | 15.43 | 15.54 | 69,241 | -0.07(-0.48%) |
Nov 12, 2019 | 15.44 | 15.67 | 15.44 | 15.61 | 119,684 | +0.19(+1.24%) |
Nov 11, 2019 | 15.49 | 15.56 | 15.39 | 15.42 | 106,440 | -0.17(-1.06%) |
Nov 08, 2019 | 15.61 | 15.70 | 15.46 | 15.59 | 43,634 | -0.05(-0.32%) |
Nov 07, 2019 | 15.80 | 15.85 | 15.58 | 15.64 | 104,888 | -0.02(-0.16%) |
Nov 06, 2019 | 15.66 | 15.74 | 15.57 | 15.66 | 71,648 | -0.07(-0.42%) |
Nov 05, 2019 | 15.62 | 15.88 | 15.52 | 15.73 | 161,773 | +0.22(+1.39%) |
Nov 04, 2019 | 15.51 | 15.62 | 15.42 | 15.51 | 159,183 | +0.18(+1.19%) |
Nov 01, 2019 | 15.18 | 15.35 | 15.18 | 15.33 | 104,024 | +0.19(+1.23%) |
Oct 31, 2019 | 15.18 | 15.24 | 15.02 | 15.14 | 124,694 | -0.11(-0.73%) |
Oct 30, 2019 | 15.22 | 15.31 | 15.07 | 15.26 | 152,828 | +0.06(+0.38%) |
Oct 29, 2019 | 15.20 | 15.31 | 15.17 | 15.20 | 138,840 | +0.02(+0.16%) |
Oct 28, 2019 | 15.12 | 15.18 | 15.02 | 15.17 | 164,584 | +0.13(+0.88%) |
Oct 25, 2019 | 15.12 | 15.18 | 15.04 | 15.04 | 64,849 | -0.07(-0.44%) |
Oct 24, 2019 | 14.93 | 15.31 | 14.77 | 15.11 | 243,300 | +0.40(+2.71%) |
Oct 23, 2019 | 14.68 | 14.71 | 14.51 | 14.71 | 39,333 | +0.02(+0.17%) |
Oct 22, 2019 | 14.65 | 14.82 | 14.45 | 14.68 | 97,315 | -0.01(-0.06%) |
Oct 21, 2019 | 14.68 | 14.84 | 14.58 | 14.69 | 72,169 | +0.18(+1.26%) |
Oct 18, 2019 | 14.46 | 14.61 | 14.43 | 14.51 | 80,037 | +0.07(+0.46%) |
Oct 17, 2019 | 14.39 | 14.49 | 14.32 | 14.44 | 79,417 | +0.12(+0.81%) |
Oct 16, 2019 | 14.26 | 14.40 | 14.17 | 14.33 | 77,255 | +0.12(+0.88%) |
Oct 15, 2019 | 14.10 | 14.29 | 13.99 | 14.20 | 61,641 | +0.13(+0.91%) |
Oct 14, 2019 | 14.01 | 14.18 | 13.95 | 14.07 | 60,814 | -0.04(-0.26%) |
Oct 11, 2019 | 14.10 | 14.31 | 14.10 | 14.11 | 113,185 | +0.23(+1.64%) |
Oct 10, 2019 | 13.89 | 14.05 | 13.85 | 13.88 | 65,200 | +0.05(+0.39%) |
Oct 09, 2019 | 13.85 | 14.00 | 13.75 | 13.83 | 53,457 | +0.06(+0.42%) |
Oct 08, 2019 | 13.83 | 13.91 | 13.75 | 13.77 | 49,930 | -0.23(-1.66%) |
Oct 07, 2019 | 14.03 | 14.17 | 13.95 | 14.00 | 103,982 | -0.07(-0.53%) |
Oct 04, 2019 | 13.92 | 14.10 | 13.90 | 14.08 | 135,243 | +0.15(+1.10%) |
Oct 03, 2019 | 13.95 | 13.96 | 13.75 | 13.93 | 69,971 | -0.05(-0.39%) |
Oct 02, 2019 | 13.95 | 14.00 | 13.77 | 13.98 | 103,839 | -0.06(-0.41%) |
Oct 01, 2019 | 14.41 | 14.49 | 13.98 | 14.04 | 101,619 | -0.26(-1.84%) |
Sep 30, 2019 | 14.38 | 14.46 | 14.30 | 14.30 | 211,839 | -0.05(-0.34%) |
Sep 27, 2019 | 14.32 | 14.46 | 14.31 | 14.35 | 139,969 | +0.12(+0.87%) |
Sep 26, 2019 | 14.39 | 14.43 | 14.21 | 14.23 | 77,556 | -0.26(-1.76%) |
Sep 25, 2019 | 14.28 | 14.55 | 14.24 | 14.48 | 97,023 | +0.22(+1.56%) |
Sep 24, 2019 | 14.37 | 14.51 | 14.17 | 14.26 | 79,821 | -0.16(-1.14%) |
Sep 23, 2019 | 14.33 | 14.47 | 14.19 | 14.42 | 76,008 | +0.05(+0.34%) |
Sep 20, 2019 | 14.41 | 14.60 | 14.37 | 14.37 | 352,049 | -0.05(-0.34%) |
Sep 19, 2019 | 14.55 | 14.79 | 14.42 | 14.42 | 77,932 | -0.11(-0.74%) |
Sep 18, 2019 | 14.52 | 14.60 | 14.41 | 14.53 | 70,488 | -0.03(-0.23%) |
Sep 17, 2019 | 14.56 | 14.61 | 14.40 | 14.56 | 64,301 | -0.07(-0.51%) |
Sep 16, 2019 | 14.53 | 14.76 | 14.46 | 14.64 | 85,217 | +0.02(+0.17%) |
Sep 13, 2019 | 14.56 | 14.71 | 14.50 | 14.61 | 84,006 | +0.18(+1.26%) |
Sep 12, 2019 | 14.21 | 14.50 | 14.13 | 14.43 | 132,988 | +0.16(+1.10%) |
Sep 11, 2019 | 14.06 | 14.31 | 13.83 | 14.28 | 140,121 | +0.31(+2.24%) |
Sep 10, 2019 | 13.69 | 14.03 | 13.54 | 13.96 | 111,830 | +0.28(+2.05%) |
Sep 09, 2019 | 13.31 | 13.77 | 13.20 | 13.68 | 98,430 | +0.42(+3.17%) |
Sep 06, 2019 | 13.43 | 13.43 | 13.22 | 13.26 | 76,843 | -0.13(-0.98%) |
Sep 05, 2019 | 13.18 | 13.76 | 13.13 | 13.39 | 113,819 | +0.18(+1.37%) |
Sep 04, 2019 | 13.25 | 13.31 | 13.16 | 13.21 | 113,033 | +0.05(+0.38%) |
Sep 03, 2019 | 13.34 | 13.35 | 13.14 | 13.16 | 116,171 | -0.23(-1.72%) |
Aug 30, 2019 | 13.48 | 13.52 | 13.29 | 13.39 | 67,132 | -0.02(-0.18%) |
Aug 29, 2019 | 13.42 | 13.58 | 13.42 | 13.42 | 48,113 | +0.11(+0.80%) |
Aug 28, 2019 | 13.10 | 13.43 | 13.09 | 13.31 | 142,603 | +0.16(+1.19%) |
Aug 27, 2019 | 13.48 | 13.48 | 13.13 | 13.16 | 131,991 | -0.26(-1.90%) |
Aug 26, 2019 | 13.25 | 13.41 | 13.16 | 13.41 | 73,367 | +0.29(+2.20%) |
Aug 23, 2019 | 13.37 | 13.47 | 13.11 | 13.12 | 170,683 | -0.30(-2.27%) |
Aug 22, 2019 | 13.53 | 13.55 | 13.37 | 13.43 | 56,897 | -0.05(-0.37%) |
Aug 21, 2019 | 13.50 | 13.52 | 13.42 | 13.48 | 41,504 | +0.07(+0.55%) |
Aug 20, 2019 | 13.50 | 13.60 | 13.34 | 13.40 | 40,823 | -0.14(-1.03%) |
Aug 19, 2019 | 13.63 | 13.63 | 13.34 | 13.54 | 80,774 | +0.08(+0.61%) |
Aug 16, 2019 | 13.24 | 13.54 | 13.24 | 13.46 | 75,022 | +0.28(+2.12%) |
Aug 15, 2019 | 13.34 | 13.39 | 13.16 | 13.18 | 53,728 | -0.14(-1.05%) |
Aug 14, 2019 | 13.32 | 13.52 | 13.16 | 13.32 | 97,800 | -0.26(-1.88%) |
Aug 13, 2019 | 13.53 | 13.72 | 13.48 | 13.58 | 64,775 | +0.05(+0.37%) |
Aug 12, 2019 | 13.39 | 13.58 | 13.35 | 13.53 | 81,774 | +0.06(+0.43%) |
Aug 09, 2019 | 13.51 | 13.57 | 13.39 | 13.47 | 71,138 | -0.11(-0.79%) |
Aug 08, 2019 | 13.38 | 13.69 | 13.38 | 13.58 | 122,595 | +0.26(+1.98%) |
Aug 07, 2019 | 13.25 | 13.37 | 13.18 | 13.31 | 81,225 | -0.15(-1.10%) |
Aug 06, 2019 | 13.52 | 13.65 | 13.24 | 13.46 | 70,388 | -0.01(-0.06%) |
Aug 05, 2019 | 13.71 | 13.77 | 13.25 | 13.47 | 113,294 | -0.45(-3.25%) |
Aug 02, 2019 | 14.00 | 14.00 | 13.76 | 13.92 | 76,843 | -0.15(-1.05%) |