Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.04 | 20.28 | 19.90 | 20.07 | 559,018 | -0.38(-1.86%) |
Apr 29, 2020 | 20.80 | 20.87 | 20.04 | 20.45 | 792,758 | -0.15(-0.72%) |
Apr 28, 2020 | 20.51 | 21.01 | 20.28 | 20.60 | 1,103,483 | +0.54(+2.68%) |
Apr 27, 2020 | 20.02 | 20.31 | 19.89 | 20.07 | 619,189 | +0.08(+0.41%) |
Apr 24, 2020 | 20.19 | 20.48 | 19.65 | 19.98 | 424,284 | -0.03(-0.15%) |
Apr 23, 2020 | 20.24 | 20.29 | 19.58 | 20.01 | 533,472 | -0.37(-1.79%) |
Apr 22, 2020 | 20.32 | 20.54 | 20.09 | 20.38 | 1,066,520 | +0.37(+1.86%) |
Apr 21, 2020 | 20.07 | 20.33 | 19.78 | 20.01 | 929,990 | -0.26(-1.29%) |
Apr 20, 2020 | 20.04 | 20.53 | 19.80 | 20.27 | 1,009,419 | +0.04(+0.18%) |
Apr 17, 2020 | 21.09 | 21.13 | 20.15 | 20.23 | 747,894 | -0.53(-2.55%) |
Apr 16, 2020 | 20.31 | 20.82 | 19.95 | 20.76 | 1,518,671 | +0.60(+3.00%) |
Apr 15, 2020 | 20.10 | 20.39 | 19.59 | 20.16 | 1,756,895 | -0.33(-1.60%) |
Apr 14, 2020 | 21.01 | 21.25 | 20.38 | 20.48 | 765,696 | +0.02(+0.11%) |
Apr 13, 2020 | 21.63 | 21.63 | 20.43 | 20.46 | 1,065,212 | -1.41(-6.45%) |
Apr 09, 2020 | 21.66 | 22.15 | 20.89 | 21.87 | 1,418,572 | +0.42(+1.95%) |
Apr 08, 2020 | 20.14 | 22.02 | 20.08 | 21.45 | 1,924,062 | +1.57(+7.88%) |
Apr 07, 2020 | 20.83 | 20.85 | 19.73 | 19.89 | 1,783,499 | -0.16(-0.82%) |
Apr 06, 2020 | 19.39 | 20.14 | 19.15 | 20.05 | 1,079,812 | +1.21(+6.41%) |
Apr 03, 2020 | 18.93 | 19.09 | 18.49 | 18.84 | 1,476,752 | -0.33(-1.71%) |
Apr 02, 2020 | 18.50 | 19.29 | 18.32 | 19.17 | 1,211,430 | +0.48(+2.55%) |
Apr 01, 2020 | 18.23 | 18.83 | 17.98 | 18.69 | 2,009,180 | +0.31(+1.70%) |
Mar 31, 2020 | 18.16 | 18.38 | 17.65 | 18.38 | 1,604,188 | +0.06(+0.33%) |
Mar 30, 2020 | 18.08 | 18.40 | 17.76 | 18.32 | 1,033,233 | +0.51(+2.89%) |
Mar 27, 2020 | 17.30 | 18.59 | 17.29 | 17.81 | 4,018,305 | +0.16(+0.89%) |
Mar 26, 2020 | 17.13 | 17.97 | 17.04 | 17.65 | 970,337 | +0.73(+4.32%) |
Mar 25, 2020 | 16.59 | 18.00 | 16.50 | 16.92 | 1,183,576 | +0.35(+2.12%) |
Mar 24, 2020 | 17.12 | 17.38 | 15.90 | 16.57 | 1,305,474 | +0.14(+0.86%) |
Mar 23, 2020 | 17.16 | 17.27 | 15.96 | 16.43 | 1,553,661 | -0.78(-4.51%) |
Mar 20, 2020 | 16.43 | 17.74 | 16.43 | 17.20 | 1,780,789 | +0.78(+4.77%) |
Mar 19, 2020 | 17.31 | 17.31 | 14.74 | 16.42 | 1,838,363 | -1.22(-6.90%) |
Mar 18, 2020 | 16.19 | 17.96 | 15.92 | 17.63 | 1,535,507 | +0.58(+3.41%) |
Mar 17, 2020 | 14.69 | 17.17 | 14.40 | 17.05 | 1,139,894 | +2.62(+18.14%) |
Mar 16, 2020 | 14.17 | 16.13 | 14.17 | 14.43 | 960,205 | -2.69(-15.72%) |
Mar 13, 2020 | 16.86 | 17.33 | 16.25 | 17.13 | 1,575,953 | +1.04(+6.49%) |
Mar 12, 2020 | 16.02 | 17.12 | 14.55 | 16.08 | 1,422,708 | -0.95(-5.56%) |
Mar 11, 2020 | 17.83 | 17.83 | 16.82 | 17.03 | 1,668,128 | -1.20(-6.59%) |
Mar 10, 2020 | 17.98 | 18.23 | 17.28 | 18.23 | 2,166,174 | +0.61(+3.47%) |
Mar 09, 2020 | 18.00 | 18.24 | 17.49 | 17.62 | 1,371,331 | -1.15(-6.12%) |
Mar 06, 2020 | 18.25 | 18.86 | 17.94 | 18.77 | 1,252,075 | +0.13(+0.68%) |
Mar 05, 2020 | 18.90 | 19.07 | 18.40 | 18.64 | 1,274,849 | -0.48(-2.53%) |
Mar 04, 2020 | 18.91 | 19.29 | 18.73 | 19.13 | 800,711 | +0.31(+1.67%) |
Mar 03, 2020 | 18.77 | 19.21 | 18.48 | 18.81 | 1,119,212 | +0.16(+0.87%) |
Mar 02, 2020 | 17.65 | 18.70 | 17.59 | 18.65 | 1,603,674 | +1.10(+6.27%) |
Feb 28, 2020 | 17.54 | 17.65 | 16.98 | 17.55 | 2,384,237 | -0.20(-1.12%) |
Feb 27, 2020 | 18.16 | 18.48 | 17.74 | 17.75 | 1,742,161 | -0.61(-3.30%) |
Feb 26, 2020 | 18.30 | 18.47 | 18.19 | 18.36 | 1,276,600 | +0.13(+0.69%) |
Feb 25, 2020 | 18.47 | 18.61 | 18.02 | 18.23 | 1,490,737 | -0.24(-1.28%) |
Feb 24, 2020 | 18.46 | 18.58 | 18.31 | 18.47 | 543,542 | -0.19(-1.03%) |
Feb 21, 2020 | 18.72 | 18.72 | 18.56 | 18.66 | 575,743 | -0.01(-0.04%) |
Feb 20, 2020 | 18.47 | 18.67 | 18.45 | 18.67 | 567,887 | +0.18(+0.96%) |
Feb 19, 2020 | 18.67 | 18.68 | 18.40 | 18.49 | 489,976 | -0.17(-0.91%) |
Feb 18, 2020 | 18.64 | 18.72 | 18.60 | 18.66 | 418,131 | +0.02(+0.12%) |
Feb 14, 2020 | 18.57 | 18.64 | 18.49 | 18.64 | 640,889 | +0.15(+0.80%) |
Feb 13, 2020 | 18.28 | 18.50 | 18.26 | 18.49 | 365,167 | +0.18(+0.97%) |
Feb 12, 2020 | 18.34 | 18.42 | 18.13 | 18.31 | 571,189 | +0.04(+0.20%) |
Feb 11, 2020 | 18.34 | 18.43 | 18.18 | 18.27 | 272,786 | -0.01(-0.08%) |
Feb 10, 2020 | 18.24 | 18.32 | 18.19 | 18.29 | 327,565 | +0.13(+0.73%) |
Feb 07, 2020 | 18.35 | 18.35 | 18.14 | 18.16 | 442,608 | -0.16(-0.85%) |
Feb 06, 2020 | 18.33 | 18.38 | 18.26 | 18.31 | 584,865 | +0.04(+0.24%) |
Feb 05, 2020 | 18.21 | 18.29 | 18.06 | 18.27 | 1,504,385 | +0.07(+0.41%) |
Feb 04, 2020 | 18.09 | 18.27 | 18.07 | 18.19 | 449,351 | +0.16(+0.90%) |
Feb 03, 2020 | 17.96 | 18.07 | 17.92 | 18.03 | 602,475 | +0.16(+0.87%) |
Jan 31, 2020 | 17.94 | 17.99 | 17.85 | 17.88 | 699,262 | -0.10(-0.53%) |
Jan 30, 2020 | 17.91 | 18.02 | 17.85 | 17.97 | 433,825 | +0.04(+0.21%) |
Jan 29, 2020 | 17.92 | 17.97 | 17.85 | 17.93 | 487,597 | +0.03(+0.16%) |
Jan 28, 2020 | 17.76 | 17.95 | 17.74 | 17.91 | 585,449 | +0.14(+0.79%) |
Jan 27, 2020 | 17.79 | 17.86 | 17.70 | 17.76 | 720,144 | -0.04(-0.25%) |
Jan 24, 2020 | 17.94 | 17.94 | 17.68 | 17.81 | 523,058 | -0.10(-0.54%) |
Jan 23, 2020 | 17.73 | 17.96 | 17.71 | 17.91 | 784,139 | +0.18(+1.00%) |
Jan 22, 2020 | 17.67 | 17.77 | 17.60 | 17.73 | 716,518 | +0.16(+0.88%) |
Jan 21, 2020 | 17.41 | 17.59 | 17.41 | 17.57 | 1,066,629 | +0.20(+1.15%) |
Jan 17, 2020 | 17.28 | 17.40 | 17.25 | 17.37 | 542,155 | +0.09(+0.51%) |
Jan 16, 2020 | 17.24 | 17.37 | 17.09 | 17.28 | 650,495 | -0.08(-0.47%) |
Jan 15, 2020 | 17.15 | 17.38 | 17.14 | 17.37 | 712,356 | +0.27(+1.60%) |
Jan 14, 2020 | 17.17 | 17.24 | 16.99 | 17.09 | 411,985 | -0.06(-0.34%) |
Jan 13, 2020 | 16.97 | 17.16 | 16.94 | 17.15 | 375,602 | +0.20(+1.18%) |
Jan 10, 2020 | 16.95 | 16.97 | 16.86 | 16.95 | 552,313 | +0.01(+0.09%) |
Jan 09, 2020 | 17.00 | 17.09 | 16.92 | 16.94 | 637,373 | -0.06(-0.35%) |
Jan 08, 2020 | 16.97 | 17.10 | 16.94 | 17.00 | 554,465 | +0.01(+0.04%) |
Jan 07, 2020 | 17.11 | 17.26 | 16.92 | 16.99 | 895,884 | -0.34(-1.96%) |
Jan 06, 2020 | 17.26 | 17.44 | 17.19 | 17.33 | 927,571 | -0.01(-0.08%) |
Jan 03, 2020 | 17.13 | 17.35 | 17.10 | 17.34 | 868,694 | +0.18(+1.03%) |
Jan 02, 2020 | 17.59 | 17.59 | 17.10 | 17.17 | 715,091 | -0.35(-2.02%) |
Dec 31, 2019 | 17.31 | 17.54 | 17.31 | 17.52 | 1,055,597 | +0.21(+1.19%) |
Dec 30, 2019 | 17.28 | 17.34 | 17.15 | 17.31 | 520,217 | +0.04(+0.21%) |
Dec 27, 2019 | 17.35 | 17.39 | 17.17 | 17.28 | 863,818 | -0.02(-0.13%) |
Dec 26, 2019 | 17.24 | 17.31 | 17.11 | 17.30 | 306,869 | +0.07(+0.39%) |
Dec 24, 2019 | 17.28 | 17.31 | 17.16 | 17.23 | 355,522 | -0.04(-0.21%) |
Dec 23, 2019 | 17.31 | 17.31 | 17.13 | 17.27 | 2,072,028 | -0.01(-0.04%) |
Dec 20, 2019 | 17.14 | 17.30 | 17.14 | 17.28 | 2,759,263 | +0.16(+0.95%) |
Dec 19, 2019 | 17.09 | 17.16 | 16.98 | 17.11 | 626,344 | +0.05(+0.30%) |
Dec 18, 2019 | 16.89 | 17.14 | 16.88 | 17.06 | 1,132,447 | +0.18(+1.05%) |
Dec 17, 2019 | 16.95 | 17.00 | 16.84 | 16.89 | 939,234 | -0.04(-0.26%) |
Dec 16, 2019 | 16.77 | 16.99 | 16.69 | 16.93 | 839,872 | +0.19(+1.15%) |
Dec 13, 2019 | 16.75 | 16.85 | 16.64 | 16.74 | 2,068,804 | +0.04(+0.22%) |
Dec 12, 2019 | 17.02 | 17.10 | 16.69 | 16.70 | 1,047,619 | -0.33(-1.95%) |
Dec 11, 2019 | 17.26 | 17.26 | 16.98 | 17.03 | 757,764 | -0.21(-1.20%) |
Dec 10, 2019 | 17.20 | 17.29 | 17.19 | 17.24 | 854,409 | +0.03(+0.17%) |
Dec 09, 2019 | 17.19 | 17.31 | 17.14 | 17.21 | 915,542 | +0.01(+0.09%) |
Dec 06, 2019 | 17.12 | 17.31 | 17.12 | 17.20 | 803,549 | +0.12(+0.69%) |
Dec 05, 2019 | 17.09 | 17.09 | 16.97 | 17.08 | 856,182 | +0.01(+0.04%) |
Dec 04, 2019 | 16.99 | 17.16 | 16.97 | 17.07 | 928,855 | +0.04(+0.26%) |
Dec 03, 2019 | 17.06 | 17.13 | 16.98 | 17.03 | 679,070 | -0.02(-0.13%) |
Dec 02, 2019 | 17.14 | 17.14 | 16.95 | 17.05 | 961,823 | -0.13(-0.73%) |
Nov 29, 2019 | 17.20 | 17.25 | 17.10 | 17.17 | 426,085 | -0.01(-0.04%) |
Nov 27, 2019 | 17.16 | 17.21 | 17.13 | 17.18 | 517,912 | +0.04(+0.26%) |
Nov 26, 2019 | 16.98 | 17.14 | 16.91 | 17.14 | 1,646,506 | +0.16(+0.96%) |
Nov 25, 2019 | 16.92 | 17.06 | 16.89 | 16.97 | 776,174 | +0.09(+0.53%) |
Nov 22, 2019 | 16.86 | 16.98 | 16.77 | 16.89 | 710,774 | +0.05(+0.31%) |
Nov 21, 2019 | 16.92 | 17.03 | 16.83 | 16.83 | 877,984 | -0.13(-0.78%) |
Nov 20, 2019 | 16.95 | 17.03 | 16.87 | 16.97 | 729,581 | +0.01(+0.09%) |
Nov 19, 2019 | 16.96 | 16.99 | 16.89 | 16.95 | 551,379 | +0.05(+0.31%) |
Nov 18, 2019 | 16.86 | 16.95 | 16.83 | 16.90 | 884,405 | +0.05(+0.31%) |
Nov 15, 2019 | 16.91 | 16.94 | 16.77 | 16.85 | 811,675 | -0.03(-0.18%) |
Nov 14, 2019 | 16.83 | 16.92 | 16.80 | 16.88 | 865,135 | +0.09(+0.53%) |
Nov 13, 2019 | 16.75 | 16.84 | 16.75 | 16.79 | 698,021 | +0.04(+0.26%) |
Nov 12, 2019 | 16.82 | 16.89 | 16.73 | 16.75 | 633,728 | -0.04(-0.26%) |
Nov 11, 2019 | 16.67 | 16.79 | 16.67 | 16.79 | 760,983 | +0.12(+0.70%) |
Nov 08, 2019 | 16.75 | 16.77 | 16.61 | 16.67 | 638,216 | -0.01(-0.09%) |
Nov 07, 2019 | 16.46 | 16.75 | 16.37 | 16.69 | 1,391,840 | +0.36(+2.19%) |
Nov 06, 2019 | 16.08 | 16.37 | 16.08 | 16.33 | 1,448,345 | +0.29(+1.82%) |
Nov 05, 2019 | 16.27 | 16.32 | 16.00 | 16.04 | 1,058,891 | -0.23(-1.39%) |
Nov 04, 2019 | 16.28 | 16.32 | 16.21 | 16.26 | 810,198 | -0.02(-0.13%) |
Nov 01, 2019 | 16.31 | 16.33 | 16.14 | 16.29 | 690,682 | -0.01(-0.04%) |
Oct 31, 2019 | 16.28 | 16.39 | 16.18 | 16.29 | 778,914 | +0.02(+0.13%) |
Oct 30, 2019 | 16.06 | 16.27 | 16.05 | 16.27 | 572,060 | +0.21(+1.32%) |
Oct 29, 2019 | 16.08 | 16.17 | 16.03 | 16.06 | 992,760 | -0.02(-0.14%) |
Oct 28, 2019 | 16.08 | 16.14 | 16.05 | 16.08 | 585,927 | +0.01(+0.05%) |
Oct 25, 2019 | 16.13 | 16.16 | 15.97 | 16.07 | 661,230 | -0.09(-0.54%) |
Oct 24, 2019 | 16.12 | 16.21 | 16.04 | 16.16 | 709,689 | +0.04(+0.23%) |
Oct 23, 2019 | 16.09 | 16.13 | 15.97 | 16.13 | 555,570 | +0.09(+0.55%) |
Oct 22, 2019 | 16.13 | 16.22 | 15.99 | 16.04 | 588,221 | -0.09(-0.54%) |
Oct 21, 2019 | 15.97 | 16.13 | 15.93 | 16.13 | 907,784 | +0.15(+0.91%) |
Oct 18, 2019 | 15.91 | 16.03 | 15.87 | 15.98 | 696,572 | +0.02(+0.14%) |
Oct 17, 2019 | 15.86 | 16.01 | 15.86 | 15.96 | 769,564 | +0.09(+0.55%) |
Oct 16, 2019 | 15.83 | 15.93 | 15.79 | 15.87 | 691,793 | +0.03(+0.18%) |
Oct 15, 2019 | 15.75 | 15.86 | 15.73 | 15.84 | 611,701 | +0.10(+0.65%) |
Oct 14, 2019 | 15.75 | 15.80 | 15.70 | 15.74 | 721,120 | -0.01(-0.05%) |
Oct 11, 2019 | 15.85 | 15.86 | 15.72 | 15.75 | 489,313 | -0.01(-0.09%) |
Oct 10, 2019 | 15.66 | 15.81 | 15.64 | 15.76 | 686,471 | +0.08(+0.51%) |
Oct 09, 2019 | 15.85 | 15.88 | 15.63 | 15.68 | 647,286 | -0.12(-0.74%) |
Oct 08, 2019 | 15.75 | 15.88 | 15.71 | 15.80 | 978,225 | -0.01(-0.09%) |
Oct 07, 2019 | 15.78 | 15.91 | 15.75 | 15.81 | 909,733 | -0.02(-0.14%) |
Oct 04, 2019 | 15.70 | 15.86 | 15.68 | 15.83 | 754,243 | +0.16(+1.02%) |
Oct 03, 2019 | 15.67 | 15.86 | 15.64 | 15.67 | 962,388 | -0.04(-0.28%) |
Oct 02, 2019 | 15.49 | 15.72 | 15.48 | 15.72 | 915,997 | +0.20(+1.32%) |
Oct 01, 2019 | 15.54 | 15.65 | 15.46 | 15.51 | 722,002 | -0.04(-0.23%) |
Sep 30, 2019 | 15.50 | 15.71 | 15.50 | 15.55 | 1,273,311 | +0.05(+0.33%) |
Sep 27, 2019 | 15.56 | 15.57 | 15.38 | 15.50 | 750,682 | +0.05(+0.33%) |
Sep 26, 2019 | 15.43 | 15.49 | 15.34 | 15.45 | 818,072 | +0.03(+0.19%) |
Sep 25, 2019 | 15.32 | 15.48 | 15.32 | 15.42 | 827,270 | +0.11(+0.72%) |
Sep 24, 2019 | 15.36 | 15.44 | 15.28 | 15.31 | 995,959 | -0.01(-0.05%) |
Sep 23, 2019 | 15.26 | 15.51 | 15.22 | 15.32 | 1,144,758 | +0.01(+0.05%) |
Sep 20, 2019 | 15.26 | 15.36 | 15.24 | 15.31 | 3,746,013 | +0.02(+0.14%) |
Sep 19, 2019 | 15.37 | 15.37 | 15.27 | 15.29 | 648,178 | +0.02(+0.14%) |
Sep 18, 2019 | 15.51 | 15.60 | 15.18 | 15.26 | 808,620 | -0.15(-0.99%) |
Sep 17, 2019 | 15.33 | 15.43 | 15.28 | 15.42 | 595,641 | +0.07(+0.48%) |
Sep 16, 2019 | 15.32 | 15.38 | 15.23 | 15.34 | 923,292 | +0.11(+0.72%) |
Sep 13, 2019 | 15.40 | 15.51 | 15.21 | 15.24 | 781,914 | -0.17(-1.09%) |
Sep 12, 2019 | 15.53 | 15.55 | 15.30 | 15.40 | 870,162 | +0.01(+0.09%) |
Sep 11, 2019 | 15.20 | 15.40 | 15.13 | 15.39 | 851,459 | +0.23(+1.54%) |
Sep 10, 2019 | 15.00 | 15.15 | 14.88 | 15.15 | 871,370 | +0.15(+1.01%) |
Sep 09, 2019 | 15.15 | 15.18 | 14.88 | 15.00 | 1,331,841 | -0.14(-0.95%) |
Sep 06, 2019 | 15.18 | 15.23 | 15.10 | 15.15 | 624,433 | +0.01(+0.05%) |
Sep 05, 2019 | 15.21 | 15.30 | 15.10 | 15.14 | 785,939 | -0.06(-0.38%) |
Sep 04, 2019 | 15.08 | 15.24 | 15.05 | 15.20 | 829,549 | +0.12(+0.76%) |
Sep 03, 2019 | 14.79 | 15.11 | 14.71 | 15.08 | 1,380,101 | +0.27(+1.80%) |
Aug 30, 2019 | 14.91 | 14.95 | 14.80 | 14.82 | 1,182,845 | -0.07(-0.48%) |
Aug 29, 2019 | 14.82 | 14.91 | 14.79 | 14.89 | 547,002 | +0.13(+0.88%) |
Aug 28, 2019 | 14.75 | 14.82 | 14.71 | 14.76 | 745,581 | -0.01(-0.05%) |
Aug 27, 2019 | 14.87 | 14.92 | 14.75 | 14.77 | 1,620,524 | -0.04(-0.29%) |
Aug 26, 2019 | 14.72 | 14.86 | 14.70 | 14.81 | 1,080,930 | +0.15(+1.03%) |
Aug 23, 2019 | 14.84 | 14.94 | 14.62 | 14.66 | 635,807 | -0.20(-1.36%) |
Aug 22, 2019 | 14.79 | 14.95 | 14.79 | 14.86 | 547,432 | +0.07(+0.49%) |
Aug 21, 2019 | 14.82 | 14.87 | 14.66 | 14.79 | 652,698 | +0.02(+0.15%) |
Aug 20, 2019 | 14.94 | 14.95 | 14.73 | 14.77 | 1,031,060 | -0.16(-1.06%) |
Aug 19, 2019 | 15.03 | 15.07 | 14.83 | 14.92 | 1,694,964 | -0.01(-0.05%) |
Aug 16, 2019 | 14.84 | 15.05 | 14.76 | 14.93 | 5,372,737 | +0.12(+0.83%) |
Aug 15, 2019 | 14.45 | 14.84 | 14.43 | 14.81 | 1,915,420 | +0.39(+2.70%) |
Aug 14, 2019 | 14.65 | 14.68 | 14.37 | 14.42 | 1,442,946 | -0.27(-1.86%) |
Aug 13, 2019 | 14.53 | 14.78 | 14.53 | 14.69 | 2,839,413 | +0.17(+1.14%) |
Aug 12, 2019 | 14.33 | 14.64 | 14.30 | 14.53 | 1,439,290 | +0.19(+1.36%) |
Aug 09, 2019 | 14.30 | 14.37 | 14.22 | 14.33 | 897,952 | +0.01(+0.05%) |
Aug 08, 2019 | 14.03 | 14.33 | 13.94 | 14.33 | 771,837 | +0.31(+2.21%) |
Aug 07, 2019 | 13.86 | 14.12 | 13.78 | 14.02 | 935,651 | +0.15(+1.09%) |
Aug 06, 2019 | 13.68 | 13.98 | 13.66 | 13.86 | 1,035,770 | +0.21(+1.53%) |
Aug 05, 2019 | 13.88 | 13.94 | 13.42 | 13.66 | 854,339 | -0.20(-1.46%) |
Aug 02, 2019 | 13.88 | 13.94 | 13.75 | 13.86 | 936,789 | +0.02(+0.16%) |
Aug 01, 2019 | 13.66 | 13.94 | 13.57 | 13.84 | 1,176,395 | +0.23(+1.70%) |
Jul 31, 2019 | 13.55 | 13.73 | 13.51 | 13.60 | 1,078,850 | +0.06(+0.48%) |
Jul 30, 2019 | 13.41 | 13.65 | 13.41 | 13.54 | 666,493 | +0.07(+0.54%) |
Jul 29, 2019 | 13.42 | 13.55 | 13.42 | 13.47 | 502,488 | +0.06(+0.48%) |
Jul 26, 2019 | 13.38 | 13.47 | 13.33 | 13.40 | 785,466 | +0.04(+0.27%) |
Jul 25, 2019 | 13.43 | 13.45 | 13.33 | 13.37 | 475,921 | -0.05(-0.38%) |
Jul 24, 2019 | 13.36 | 13.47 | 13.32 | 13.42 | 605,543 | +0.04(+0.32%) |
Jul 23, 2019 | 13.29 | 13.42 | 13.25 | 13.37 | 436,249 | +0.09(+0.71%) |
Jul 22, 2019 | 13.32 | 13.40 | 13.26 | 13.28 | 412,778 | -0.03(-0.22%) |
Jul 19, 2019 | 13.47 | 13.58 | 13.30 | 13.31 | 1,231,391 | -0.18(-1.34%) |
Jul 18, 2019 | 13.36 | 13.49 | 13.23 | 13.49 | 2,899,043 | +0.12(+0.86%) |
Jul 17, 2019 | 13.34 | 13.41 | 13.31 | 13.37 | 744,962 | +0.04(+0.32%) |
Jul 16, 2019 | 13.31 | 13.37 | 13.27 | 13.33 | 734,797 | -0.01(-0.05%) |
Jul 15, 2019 | 13.36 | 13.41 | 13.32 | 13.34 | 686,129 | +0.04(+0.33%) |
Jul 12, 2019 | 13.29 | 13.37 | 13.14 | 13.29 | 634,836 | -0.01(-0.05%) |
Jul 11, 2019 | 13.40 | 13.42 | 13.25 | 13.30 | 1,040,576 | -0.12(-0.91%) |
Jul 10, 2019 | 13.45 | 13.47 | 13.35 | 13.42 | 634,392 | +0.02(+0.16%) |
Jul 09, 2019 | 13.33 | 13.48 | 13.32 | 13.40 | 1,322,183 | +0.06(+0.49%) |
Jul 08, 2019 | 13.33 | 13.43 | 13.32 | 13.34 | 1,682,456 | +0.01(+0.05%) |
Jul 05, 2019 | 13.18 | 13.33 | 13.05 | 13.33 | 766,880 | +0.08(+0.60%) |
Jul 03, 2019 | 13.14 | 13.30 | 13.12 | 13.25 | 515,830 | +0.14(+1.04%) |
Jul 02, 2019 | 13.05 | 13.15 | 13.01 | 13.11 | 1,512,011 | +0.07(+0.55%) |
Jul 01, 2019 | 13.15 | 13.15 | 12.91 | 13.04 | 1,877,721 | -0.01(-0.11%) |
Jun 28, 2019 | 12.95 | 13.21 | 12.94 | 13.06 | 2,839,217 | +0.13(+1.00%) |
Jun 27, 2019 | 12.88 | 12.97 | 12.83 | 12.93 | 1,108,978 | +0.11(+0.84%) |
Jun 26, 2019 | 13.14 | 13.14 | 12.78 | 12.82 | 711,260 | -0.30(-2.31%) |
Jun 25, 2019 | 13.19 | 13.38 | 13.12 | 13.12 | 1,035,435 | -0.04(-0.27%) |
Jun 24, 2019 | 13.25 | 13.29 | 13.14 | 13.16 | 821,969 | -0.05(-0.38%) |
Jun 21, 2019 | 13.38 | 13.38 | 13.18 | 13.21 | 1,262,182 | -0.22(-1.66%) |
Jun 20, 2019 | 13.59 | 13.64 | 13.40 | 13.43 | 1,667,414 | -0.11(-0.80%) |
Jun 19, 2019 | 13.48 | 13.58 | 13.42 | 13.54 | 395,684 | +0.02(+0.16%) |
Jun 18, 2019 | 13.55 | 13.63 | 13.40 | 13.52 | 441,131 | +0.00(+0.00%) |
Jun 17, 2019 | 13.41 | 13.58 | 13.41 | 13.52 | 711,130 | +0.12(+0.91%) |
Jun 14, 2019 | 13.37 | 13.48 | 13.37 | 13.40 | 461,459 | +0.02(+0.16%) |
Jun 13, 2019 | 13.35 | 13.42 | 13.29 | 13.37 | 550,627 | +0.07(+0.54%) |
Jun 12, 2019 | 13.28 | 13.37 | 13.23 | 13.30 | 614,785 | +0.02(+0.16%) |
Jun 11, 2019 | 13.34 | 13.40 | 13.17 | 13.28 | 606,118 | -0.02(-0.16%) |
Jun 10, 2019 | 13.40 | 13.42 | 13.22 | 13.30 | 623,598 | -0.13(-0.97%) |
Jun 07, 2019 | 13.39 | 13.53 | 13.29 | 13.43 | 598,080 | +0.19(+1.41%) |
Jun 06, 2019 | 13.28 | 13.32 | 13.14 | 13.24 | 451,071 | -0.02(-0.16%) |
Jun 05, 2019 | 13.19 | 13.28 | 13.11 | 13.27 | 559,564 | +0.11(+0.86%) |
Jun 04, 2019 | 13.17 | 13.19 | 12.96 | 13.15 | 877,091 | +0.04(+0.33%) |
Jun 03, 2019 | 13.14 | 13.17 | 12.87 | 13.11 | 661,536 | +0.02(+0.16%) |
May 31, 2019 | 12.88 | 13.17 | 12.83 | 13.09 | 619,205 | +0.14(+1.10%) |
May 30, 2019 | 13.10 | 13.14 | 12.94 | 12.95 | 584,742 | -0.14(-1.09%) |
May 29, 2019 | 13.14 | 13.15 | 13.00 | 13.09 | 594,913 | -0.09(-0.70%) |
May 28, 2019 | 13.31 | 13.34 | 13.17 | 13.18 | 777,735 | -0.09(-0.64%) |
May 24, 2019 | 13.22 | 13.32 | 13.17 | 13.27 | 365,446 | +0.06(+0.48%) |
May 23, 2019 | 13.16 | 13.20 | 13.07 | 13.20 | 514,761 | -0.02(-0.16%) |
May 22, 2019 | 13.32 | 13.32 | 13.17 | 13.22 | 526,778 | -0.10(-0.75%) |
May 21, 2019 | 13.21 | 13.34 | 13.19 | 13.32 | 540,790 | +0.14(+1.08%) |
May 20, 2019 | 13.28 | 13.42 | 13.10 | 13.18 | 564,955 | -0.17(-1.28%) |
May 17, 2019 | 13.24 | 13.37 | 13.20 | 13.35 | 2,960,144 | +0.07(+0.54%) |
May 16, 2019 | 13.24 | 13.35 | 13.23 | 13.28 | 717,044 | +0.04(+0.27%) |
May 15, 2019 | 13.10 | 13.34 | 13.10 | 13.24 | 799,538 | +0.12(+0.92%) |
May 14, 2019 | 12.95 | 13.15 | 12.92 | 13.12 | 656,987 | +0.18(+1.43%) |
May 13, 2019 | 12.82 | 13.05 | 12.80 | 12.94 | 1,188,035 | +0.01(+0.11%) |
May 10, 2019 | 12.70 | 12.94 | 12.69 | 12.92 | 852,849 | +0.18(+1.45%) |
May 09, 2019 | 12.55 | 12.76 | 12.42 | 12.74 | 931,977 | +0.20(+1.59%) |
May 08, 2019 | 12.70 | 12.80 | 12.52 | 12.54 | 650,280 | -0.18(-1.45%) |
May 07, 2019 | 13.09 | 13.15 | 12.58 | 12.73 | 516,935 | -0.33(-2.56%) |
May 06, 2019 | 12.95 | 13.10 | 12.95 | 13.06 | 552,699 | +0.02(+0.16%) |
May 03, 2019 | 12.86 | 13.05 | 12.84 | 13.04 | 386,546 | +0.23(+1.78%) |
May 02, 2019 | 12.86 | 12.95 | 12.72 | 12.81 | 270,327 | -0.04(-0.33%) |