Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.03 | 12.20 | 11.77 | 11.89 | 1,364,652 | -0.37(-3.04%) |
May 28, 2020 | 13.19 | 13.19 | 12.22 | 12.26 | 1,396,854 | -0.66(-5.12%) |
May 27, 2020 | 12.63 | 12.94 | 12.20 | 12.92 | 1,734,577 | +0.96(+7.98%) |
May 26, 2020 | 11.50 | 12.03 | 11.33 | 11.97 | 2,100,009 | +1.03(+9.43%) |
May 22, 2020 | 11.10 | 11.18 | 10.82 | 10.94 | 668,691 | -0.08(-0.76%) |
May 21, 2020 | 11.14 | 11.35 | 10.97 | 11.02 | 1,508,377 | -0.15(-1.35%) |
May 20, 2020 | 10.81 | 11.22 | 10.81 | 11.17 | 980,394 | +0.65(+6.13%) |
May 19, 2020 | 11.00 | 11.03 | 10.52 | 10.53 | 1,177,477 | -0.59(-5.28%) |
May 18, 2020 | 10.65 | 11.18 | 10.63 | 11.11 | 1,552,264 | +0.93(+9.14%) |
May 15, 2020 | 10.06 | 10.31 | 9.981 | 10.18 | 1,560,517 | -0.07(-0.65%) |
May 14, 2020 | 9.596 | 10.31 | 9.328 | 10.25 | 1,771,635 | +0.39(+4.00%) |
May 13, 2020 | 10.58 | 10.58 | 9.755 | 9.856 | 1,759,375 | -0.68(-6.44%) |
May 12, 2020 | 11.32 | 11.43 | 10.53 | 10.53 | 1,751,060 | -0.77(-6.82%) |
May 11, 2020 | 11.75 | 11.75 | 11.24 | 11.31 | 1,588,329 | -0.59(-4.93%) |
May 08, 2020 | 11.63 | 12.05 | 11.54 | 11.89 | 1,627,816 | +0.59(+5.19%) |
May 07, 2020 | 11.36 | 11.77 | 11.23 | 11.31 | 1,432,165 | +0.08(+0.67%) |
May 06, 2020 | 11.52 | 11.58 | 11.18 | 11.23 | 1,623,104 | -0.19(-1.69%) |
May 05, 2020 | 12.20 | 12.20 | 11.36 | 11.42 | 1,723,305 | -0.19(-1.66%) |
May 04, 2020 | 11.31 | 11.66 | 11.18 | 11.62 | 1,767,455 | +0.08(+0.65%) |
May 01, 2020 | 11.54 | 11.79 | 11.37 | 11.54 | 2,135,778 | -0.31(-2.62%) |
Apr 30, 2020 | 11.77 | 12.03 | 11.42 | 11.85 | 2,193,676 | -0.28(-2.28%) |
Apr 29, 2020 | 11.77 | 12.24 | 11.55 | 12.13 | 1,350,450 | +0.84(+7.42%) |
Apr 28, 2020 | 11.52 | 11.69 | 11.17 | 11.29 | 1,841,340 | +0.23(+2.05%) |
Apr 27, 2020 | 10.76 | 11.26 | 10.73 | 11.06 | 1,804,188 | +0.39(+3.61%) |
Apr 24, 2020 | 10.33 | 10.79 | 10.19 | 10.68 | 1,941,518 | +0.51(+5.03%) |
Apr 23, 2020 | 10.01 | 10.29 | 9.939 | 10.17 | 1,193,609 | +0.30(+3.06%) |
Apr 22, 2020 | 10.24 | 10.31 | 9.847 | 9.864 | 1,118,908 | -0.12(-1.18%) |
Apr 21, 2020 | 9.990 | 10.22 | 9.793 | 9.981 | 1,227,295 | -0.41(-3.95%) |
Apr 20, 2020 | 10.11 | 10.65 | 9.906 | 10.39 | 1,440,850 | -0.03(-0.32%) |
Apr 17, 2020 | 10.15 | 10.55 | 9.956 | 10.43 | 2,119,788 | +0.80(+8.27%) |
Apr 16, 2020 | 10.03 | 10.03 | 9.369 | 9.629 | 2,347,755 | -0.37(-3.69%) |
Apr 15, 2020 | 10.30 | 10.45 | 9.851 | 9.998 | 2,426,885 | -0.82(-7.59%) |
Apr 14, 2020 | 11.53 | 11.60 | 10.71 | 10.82 | 2,041,346 | -0.44(-3.94%) |
Apr 13, 2020 | 12.15 | 12.15 | 11.16 | 11.26 | 1,752,207 | -0.81(-6.73%) |
Apr 09, 2020 | 11.90 | 12.29 | 11.68 | 12.08 | 3,099,795 | +0.56(+4.88%) |
Apr 08, 2020 | 11.10 | 11.68 | 10.95 | 11.51 | 1,873,588 | +0.59(+5.37%) |
Apr 07, 2020 | 10.98 | 11.32 | 10.68 | 10.93 | 2,236,072 | +0.58(+5.59%) |
Apr 06, 2020 | 10.11 | 10.40 | 9.864 | 10.35 | 1,842,124 | +0.73(+7.58%) |
Apr 03, 2020 | 10.12 | 10.34 | 9.449 | 9.621 | 2,115,493 | -0.63(-6.13%) |
Apr 02, 2020 | 10.30 | 10.79 | 10.09 | 10.25 | 1,889,190 | -0.10(-0.97%) |
Apr 01, 2020 | 10.14 | 10.51 | 9.847 | 10.35 | 2,149,403 | -0.37(-3.44%) |
Mar 31, 2020 | 10.79 | 11.02 | 10.40 | 10.72 | 2,271,773 | -0.18(-1.62%) |
Mar 30, 2020 | 10.72 | 10.95 | 10.31 | 10.89 | 1,673,503 | +0.26(+2.44%) |
Mar 27, 2020 | 10.60 | 11.01 | 10.43 | 10.63 | 1,644,879 | -0.51(-4.59%) |
Mar 26, 2020 | 10.14 | 11.24 | 10.01 | 11.15 | 2,164,080 | +1.13(+11.30%) |
Mar 25, 2020 | 10.35 | 10.48 | 9.688 | 10.01 | 2,481,082 | -0.22(-2.13%) |
Mar 24, 2020 | 9.512 | 10.23 | 9.378 | 10.23 | 1,229,582 | +1.14(+12.54%) |
Mar 23, 2020 | 9.713 | 9.881 | 8.573 | 9.093 | 2,024,385 | -0.71(-7.26%) |
Mar 20, 2020 | 10.06 | 10.44 | 9.696 | 9.805 | 3,040,014 | -0.23(-2.34%) |
Mar 19, 2020 | 9.478 | 10.20 | 8.980 | 10.04 | 1,642,271 | +0.33(+3.36%) |
Mar 18, 2020 | 10.53 | 11.09 | 9.348 | 9.713 | 2,080,028 | -1.53(-13.64%) |
Mar 17, 2020 | 10.70 | 11.26 | 10.03 | 11.25 | 3,035,956 | +0.75(+7.19%) |
Mar 16, 2020 | 10.11 | 10.89 | 10.11 | 10.49 | 2,707,633 | -1.11(-9.54%) |
Mar 13, 2020 | 11.51 | 11.72 | 10.64 | 11.60 | 2,618,920 | +0.86(+8.04%) |
Mar 12, 2020 | 10.27 | 11.41 | 9.981 | 10.74 | 3,346,921 | -0.44(-3.90%) |
Mar 11, 2020 | 11.29 | 11.67 | 10.96 | 11.17 | 5,108,170 | -0.52(-4.44%) |
Mar 10, 2020 | 11.48 | 11.81 | 11.12 | 11.69 | 3,496,172 | +0.80(+7.31%) |
Mar 09, 2020 | 10.06 | 11.67 | 10.06 | 10.89 | 2,680,857 | -2.20(-16.83%) |
Mar 06, 2020 | 12.91 | 13.37 | 12.70 | 13.10 | 2,065,138 | -0.48(-3.52%) |
Mar 05, 2020 | 14.05 | 14.08 | 13.43 | 13.58 | 2,748,019 | -0.89(-6.14%) |
Mar 04, 2020 | 14.45 | 14.54 | 13.94 | 14.46 | 2,223,686 | +0.27(+1.89%) |
Mar 03, 2020 | 14.78 | 14.86 | 14.08 | 14.20 | 3,196,683 | -0.64(-4.29%) |
Mar 02, 2020 | 14.24 | 14.85 | 14.00 | 14.83 | 2,397,043 | +0.65(+4.55%) |
Feb 28, 2020 | 14.10 | 14.37 | 13.86 | 14.19 | 3,190,362 | -0.35(-2.42%) |
Feb 27, 2020 | 14.52 | 15.02 | 14.25 | 14.54 | 3,110,183 | -0.32(-2.18%) |
Feb 26, 2020 | 15.42 | 15.46 | 14.86 | 14.86 | 1,809,986 | -0.41(-2.66%) |
Feb 25, 2020 | 15.93 | 15.93 | 15.12 | 15.27 | 1,816,455 | -0.66(-4.11%) |
Feb 24, 2020 | 16.14 | 16.21 | 15.75 | 15.93 | 2,498,179 | -0.62(-3.76%) |
Feb 21, 2020 | 16.82 | 16.82 | 16.51 | 16.55 | 961,239 | -0.39(-2.30%) |
Feb 20, 2020 | 16.95 | 17.05 | 16.76 | 16.94 | 1,044,260 | +0.27(+1.59%) |
Feb 19, 2020 | 16.68 | 16.73 | 16.62 | 16.67 | 1,483,488 | +0.05(+0.30%) |
Feb 18, 2020 | 16.75 | 16.85 | 16.49 | 16.62 | 801,771 | -0.19(-1.13%) |
Feb 14, 2020 | 17.00 | 17.00 | 16.75 | 16.81 | 648,381 | -0.22(-1.27%) |
Feb 13, 2020 | 16.85 | 17.04 | 16.84 | 17.03 | 939,898 | +0.08(+0.49%) |
Feb 12, 2020 | 17.05 | 17.09 | 16.80 | 16.95 | 1,357,626 | +0.16(+0.94%) |
Feb 11, 2020 | 16.84 | 17.05 | 16.74 | 16.79 | 1,810,519 | -0.03(-0.20%) |
Feb 10, 2020 | 16.79 | 16.84 | 16.62 | 16.82 | 846,357 | +0.01(+0.05%) |
Feb 07, 2020 | 17.05 | 17.05 | 16.79 | 16.81 | 861,293 | -0.25(-1.46%) |
Feb 06, 2020 | 17.37 | 17.40 | 17.05 | 17.06 | 1,008,120 | -0.17(-1.01%) |
Feb 05, 2020 | 17.13 | 17.31 | 17.08 | 17.24 | 896,984 | +0.38(+2.26%) |
Feb 04, 2020 | 16.95 | 17.03 | 16.81 | 16.85 | 1,037,726 | +0.19(+1.15%) |
Feb 03, 2020 | 16.61 | 16.73 | 16.53 | 16.66 | 1,467,897 | +0.13(+0.80%) |
Jan 31, 2020 | 16.77 | 16.82 | 16.48 | 16.53 | 1,702,212 | -0.42(-2.50%) |
Jan 30, 2020 | 16.66 | 16.97 | 16.56 | 16.95 | 846,209 | +0.19(+1.14%) |
Jan 29, 2020 | 17.05 | 17.16 | 16.76 | 16.76 | 973,404 | -0.24(-1.41%) |
Jan 28, 2020 | 17.08 | 17.14 | 17.00 | 17.00 | 814,929 | +0.05(+0.29%) |
Jan 27, 2020 | 16.89 | 17.08 | 16.82 | 16.95 | 1,670,240 | -0.26(-1.49%) |
Jan 24, 2020 | 17.58 | 17.82 | 17.11 | 17.21 | 2,471,638 | -0.39(-2.21%) |
Jan 23, 2020 | 17.34 | 17.72 | 17.15 | 17.60 | 2,656,067 | +0.17(+0.95%) |
Jan 22, 2020 | 17.34 | 17.51 | 17.25 | 17.43 | 2,152,388 | +0.16(+0.91%) |
Jan 21, 2020 | 17.42 | 17.48 | 17.27 | 17.28 | 2,410,814 | -0.24(-1.37%) |
Jan 17, 2020 | 17.54 | 17.64 | 17.45 | 17.52 | 1,804,810 | +0.05(+0.29%) |
Jan 16, 2020 | 17.31 | 17.50 | 17.23 | 17.47 | 1,327,595 | +0.30(+1.74%) |
Jan 15, 2020 | 17.28 | 17.34 | 17.07 | 17.17 | 1,066,030 | -0.25(-1.43%) |
Jan 14, 2020 | 17.35 | 17.50 | 17.25 | 17.42 | 751,804 | +0.03(+0.19%) |
Jan 13, 2020 | 17.38 | 17.41 | 17.27 | 17.39 | 718,625 | +0.04(+0.24%) |
Jan 10, 2020 | 17.53 | 17.55 | 17.25 | 17.34 | 1,090,361 | -0.21(-1.18%) |
Jan 09, 2020 | 17.67 | 17.68 | 17.39 | 17.55 | 1,546,257 | -0.01(-0.05%) |
Jan 08, 2020 | 17.48 | 17.64 | 17.43 | 17.56 | 1,166,790 | +0.07(+0.38%) |
Jan 07, 2020 | 17.66 | 17.69 | 17.45 | 17.49 | 1,020,662 | -0.17(-0.94%) |
Jan 06, 2020 | 17.34 | 17.77 | 17.10 | 17.66 | 1,375,260 | -0.40(-2.20%) |
Jan 03, 2020 | 18.02 | 18.10 | 17.86 | 18.06 | 1,104,587 | -0.14(-0.77%) |
Jan 02, 2020 | 18.36 | 18.36 | 18.10 | 18.20 | 1,429,441 | -0.08(-0.45%) |
Dec 31, 2019 | 18.24 | 18.37 | 18.20 | 18.28 | 1,049,611 | +0.04(+0.23%) |
Dec 30, 2019 | 18.33 | 18.39 | 18.23 | 18.24 | 851,119 | -0.03(-0.18%) |
Dec 27, 2019 | 18.41 | 18.41 | 18.27 | 18.27 | 579,902 | -0.10(-0.54%) |
Dec 26, 2019 | 18.41 | 18.45 | 18.34 | 18.37 | 399,814 | +0.01(+0.05%) |
Dec 24, 2019 | 18.36 | 18.40 | 18.29 | 18.36 | 274,880 | +0.06(+0.32%) |
Dec 23, 2019 | 18.45 | 18.47 | 18.24 | 18.31 | 547,335 | -0.07(-0.41%) |
Dec 20, 2019 | 18.42 | 18.51 | 18.30 | 18.38 | 3,168,726 | +0.03(+0.18%) |
Dec 19, 2019 | 18.52 | 18.54 | 18.31 | 18.35 | 1,137,221 | -0.17(-0.90%) |
Dec 18, 2019 | 18.70 | 18.73 | 18.44 | 18.51 | 760,560 | -0.13(-0.71%) |
Dec 17, 2019 | 18.62 | 18.71 | 18.52 | 18.65 | 935,052 | +0.07(+0.40%) |
Dec 16, 2019 | 18.72 | 18.75 | 18.55 | 18.57 | 1,446,019 | +0.10(+0.54%) |
Dec 13, 2019 | 18.64 | 18.74 | 18.37 | 18.47 | 1,419,374 | -0.20(-1.07%) |
Dec 12, 2019 | 18.02 | 18.73 | 17.97 | 18.67 | 1,655,350 | +0.73(+4.07%) |
Dec 11, 2019 | 18.02 | 18.12 | 17.88 | 17.94 | 1,253,201 | +0.10(+0.56%) |
Dec 10, 2019 | 17.86 | 18.03 | 17.79 | 17.84 | 1,127,822 | -0.07(-0.37%) |
Dec 09, 2019 | 17.87 | 18.02 | 17.85 | 17.91 | 1,138,373 | -0.02(-0.14%) |
Dec 06, 2019 | 18.01 | 18.11 | 17.87 | 17.93 | 1,182,108 | +0.16(+0.89%) |
Dec 05, 2019 | 17.74 | 17.82 | 17.68 | 17.78 | 871,108 | +0.12(+0.70%) |
Dec 04, 2019 | 17.47 | 17.73 | 17.40 | 17.65 | 1,152,854 | +0.23(+1.33%) |
Dec 03, 2019 | 17.20 | 17.45 | 17.06 | 17.42 | 1,287,303 | -0.29(-1.64%) |
Dec 02, 2019 | 17.92 | 17.94 | 17.68 | 17.71 | 1,232,591 | -0.07(-0.42%) |
Nov 29, 2019 | 17.89 | 17.92 | 17.78 | 17.78 | 378,202 | -0.10(-0.56%) |
Nov 27, 2019 | 17.85 | 17.91 | 17.80 | 17.88 | 677,014 | +0.12(+0.65%) |
Nov 26, 2019 | 17.82 | 17.91 | 17.74 | 17.77 | 896,052 | -0.10(-0.55%) |
Nov 25, 2019 | 17.87 | 17.95 | 17.79 | 17.87 | 961,996 | +0.06(+0.32%) |
Nov 22, 2019 | 17.73 | 17.87 | 17.69 | 17.81 | 874,927 | +0.13(+0.74%) |
Nov 21, 2019 | 17.77 | 17.77 | 17.53 | 17.68 | 1,048,301 | +0.01(+0.05%) |
Nov 20, 2019 | 17.67 | 17.77 | 17.50 | 17.67 | 1,576,072 | -0.09(-0.51%) |
Nov 19, 2019 | 17.75 | 17.85 | 17.62 | 17.76 | 1,963,267 | +0.05(+0.28%) |
Nov 18, 2019 | 17.69 | 17.77 | 17.63 | 17.71 | 1,144,603 | -0.06(-0.32%) |
Nov 15, 2019 | 17.74 | 17.78 | 17.58 | 17.77 | 1,222,005 | +0.14(+0.79%) |
Nov 14, 2019 | 17.65 | 17.85 | 17.57 | 17.63 | 1,102,834 | -0.07(-0.42%) |
Nov 13, 2019 | 17.65 | 17.85 | 17.54 | 17.70 | 1,308,299 | -0.14(-0.78%) |
Nov 12, 2019 | 17.80 | 17.97 | 17.68 | 17.84 | 1,551,132 | +0.02(+0.09%) |
Nov 11, 2019 | 17.71 | 18.00 | 17.70 | 17.83 | 1,815,441 | -0.04(-0.23%) |
Nov 08, 2019 | 17.77 | 17.99 | 17.64 | 17.87 | 1,336,158 | +0.10(+0.56%) |
Nov 07, 2019 | 17.69 | 17.92 | 17.63 | 17.77 | 1,240,018 | +0.25(+1.41%) |
Nov 06, 2019 | 17.46 | 17.62 | 17.31 | 17.52 | 963,907 | -0.02(-0.09%) |
Nov 05, 2019 | 17.42 | 17.69 | 17.39 | 17.54 | 1,177,608 | +0.21(+1.19%) |
Nov 04, 2019 | 17.18 | 17.36 | 17.08 | 17.33 | 1,267,232 | +0.37(+2.18%) |
Nov 01, 2019 | 16.75 | 17.00 | 16.75 | 16.96 | 1,051,444 | +0.42(+2.54%) |
Oct 31, 2019 | 16.71 | 16.74 | 16.36 | 16.54 | 1,748,284 | -0.29(-1.71%) |
Oct 30, 2019 | 16.82 | 16.93 | 16.62 | 16.83 | 1,221,554 | -0.02(-0.15%) |
Oct 29, 2019 | 16.73 | 16.95 | 16.73 | 16.85 | 1,799,948 | +0.02(+0.10%) |
Oct 28, 2019 | 16.76 | 16.99 | 16.72 | 16.84 | 1,400,938 | +0.20(+1.19%) |
Oct 25, 2019 | 16.99 | 16.99 | 16.21 | 16.64 | 3,436,738 | -0.05(-0.30%) |
Oct 24, 2019 | 16.95 | 16.99 | 16.56 | 16.69 | 2,358,061 | -0.30(-1.74%) |
Oct 23, 2019 | 16.95 | 17.03 | 16.83 | 16.99 | 1,286,509 | -0.04(-0.24%) |
Oct 22, 2019 | 17.05 | 17.20 | 16.82 | 17.03 | 1,224,913 | +0.02(+0.10%) |
Oct 21, 2019 | 17.04 | 17.17 | 16.92 | 17.01 | 572,311 | +0.14(+0.83%) |
Oct 18, 2019 | 16.65 | 16.91 | 16.65 | 16.87 | 1,292,758 | +0.19(+1.13%) |
Oct 17, 2019 | 16.80 | 16.87 | 16.53 | 16.68 | 953,145 | -0.03(-0.20%) |
Oct 16, 2019 | 16.82 | 16.92 | 16.61 | 16.71 | 836,440 | -0.11(-0.64%) |
Oct 15, 2019 | 16.44 | 16.90 | 16.25 | 16.82 | 886,481 | +0.45(+2.76%) |
Oct 14, 2019 | 16.16 | 16.39 | 16.10 | 16.37 | 812,018 | +0.08(+0.51%) |
Oct 11, 2019 | 16.38 | 16.53 | 16.27 | 16.29 | 995,888 | +0.26(+1.64%) |
Oct 10, 2019 | 15.89 | 16.11 | 15.88 | 16.02 | 2,021,172 | +0.23(+1.46%) |
Oct 09, 2019 | 15.77 | 15.87 | 15.65 | 15.79 | 699,426 | +0.20(+1.27%) |
Oct 08, 2019 | 15.86 | 15.91 | 15.58 | 15.60 | 988,029 | -0.46(-2.87%) |
Oct 07, 2019 | 16.07 | 16.25 | 16.03 | 16.06 | 654,490 | -0.06(-0.36%) |
Oct 04, 2019 | 15.97 | 16.11 | 15.86 | 16.11 | 894,986 | +0.16(+0.98%) |
Oct 03, 2019 | 15.92 | 16.02 | 15.70 | 15.96 | 1,063,459 | -0.06(-0.36%) |
Oct 02, 2019 | 16.04 | 16.20 | 15.85 | 16.02 | 837,596 | -0.19(-1.17%) |
Oct 01, 2019 | 16.79 | 16.85 | 16.10 | 16.20 | 1,207,274 | -0.45(-2.72%) |
Sep 30, 2019 | 16.79 | 16.83 | 16.60 | 16.66 | 652,158 | -0.06(-0.34%) |
Sep 27, 2019 | 17.01 | 17.26 | 16.69 | 16.71 | 1,700,984 | -0.15(-0.88%) |
Sep 26, 2019 | 16.91 | 17.01 | 16.83 | 16.86 | 828,783 | -0.12(-0.68%) |
Sep 25, 2019 | 16.65 | 17.04 | 16.63 | 16.98 | 782,653 | +0.41(+2.48%) |
Sep 24, 2019 | 16.70 | 16.80 | 16.49 | 16.57 | 1,264,910 | -0.13(-0.79%) |
Sep 23, 2019 | 16.56 | 16.78 | 16.50 | 16.70 | 697,238 | +0.01(+0.05%) |
Sep 20, 2019 | 16.73 | 16.85 | 16.58 | 16.69 | 2,693,590 | +0.02(+0.10%) |
Sep 19, 2019 | 16.62 | 16.86 | 16.56 | 16.67 | 993,292 | +0.04(+0.25%) |
Sep 18, 2019 | 16.48 | 16.72 | 16.39 | 16.63 | 1,142,773 | +0.06(+0.35%) |
Sep 17, 2019 | 16.90 | 16.90 | 16.53 | 16.57 | 988,105 | -0.42(-2.47%) |
Sep 16, 2019 | 16.61 | 17.13 | 16.56 | 16.99 | 1,487,288 | +0.24(+1.42%) |
Sep 13, 2019 | 16.88 | 17.00 | 16.68 | 16.76 | 1,387,338 | +0.05(+0.30%) |
Sep 12, 2019 | 16.62 | 16.79 | 16.40 | 16.71 | 1,004,073 | -0.03(-0.20%) |
Sep 11, 2019 | 16.51 | 16.76 | 16.18 | 16.74 | 1,254,055 | +0.25(+1.55%) |
Sep 10, 2019 | 16.31 | 16.49 | 16.18 | 16.48 | 1,197,395 | +0.29(+1.78%) |
Sep 09, 2019 | 15.75 | 16.25 | 15.67 | 16.20 | 1,644,215 | +0.37(+2.34%) |
Sep 06, 2019 | 15.87 | 15.96 | 15.75 | 15.83 | 962,943 | -0.04(-0.26%) |
Sep 05, 2019 | 15.82 | 16.02 | 15.71 | 15.87 | 1,077,689 | +0.39(+2.50%) |
Sep 04, 2019 | 15.63 | 15.63 | 15.37 | 15.48 | 928,313 | +0.02(+0.11%) |
Sep 03, 2019 | 15.65 | 15.67 | 15.41 | 15.46 | 769,972 | -0.36(-2.29%) |
Aug 30, 2019 | 15.79 | 15.91 | 15.73 | 15.83 | 965,009 | +0.12(+0.73%) |
Aug 29, 2019 | 15.56 | 15.77 | 15.54 | 15.71 | 726,014 | +0.29(+1.90%) |
Aug 28, 2019 | 15.18 | 15.56 | 15.17 | 15.42 | 625,057 | +0.15(+1.01%) |
Aug 27, 2019 | 15.54 | 15.57 | 15.10 | 15.26 | 1,147,980 | -0.23(-1.47%) |
Aug 26, 2019 | 15.51 | 15.58 | 15.32 | 15.49 | 700,324 | +0.11(+0.69%) |
Aug 23, 2019 | 15.75 | 15.93 | 15.34 | 15.39 | 1,219,513 | -0.46(-2.93%) |
Aug 22, 2019 | 15.83 | 15.92 | 15.69 | 15.85 | 595,682 | +0.06(+0.36%) |
Aug 21, 2019 | 15.75 | 15.83 | 15.60 | 15.79 | 968,566 | +0.20(+1.25%) |
Aug 20, 2019 | 15.81 | 15.81 | 15.56 | 15.60 | 745,594 | -0.31(-1.95%) |
Aug 19, 2019 | 16.02 | 16.05 | 15.81 | 15.91 | 1,448,565 | +0.18(+1.14%) |
Aug 16, 2019 | 15.38 | 15.74 | 15.33 | 15.73 | 1,094,654 | +0.53(+3.49%) |
Aug 15, 2019 | 15.59 | 15.64 | 15.17 | 15.20 | 1,561,896 | -0.32(-2.05%) |
Aug 14, 2019 | 15.81 | 15.83 | 15.41 | 15.52 | 1,387,965 | -0.68(-4.18%) |
Aug 13, 2019 | 15.98 | 16.51 | 15.98 | 16.19 | 1,100,690 | +0.15(+0.91%) |
Aug 12, 2019 | 16.36 | 16.41 | 16.05 | 16.05 | 423,399 | -0.46(-2.81%) |
Aug 09, 2019 | 16.53 | 16.65 | 16.36 | 16.51 | 973,966 | -0.15(-0.88%) |
Aug 08, 2019 | 16.33 | 16.72 | 16.29 | 16.66 | 2,130,826 | +0.38(+2.35%) |
Aug 07, 2019 | 16.01 | 16.33 | 15.76 | 16.27 | 1,873,581 | -0.09(-0.55%) |
Aug 06, 2019 | 16.50 | 16.55 | 16.04 | 16.36 | 2,101,769 | -0.02(-0.10%) |
Aug 05, 2019 | 16.57 | 16.57 | 16.18 | 16.38 | 1,819,721 | -0.46(-2.76%) |
Aug 02, 2019 | 16.92 | 16.93 | 16.57 | 16.84 | 1,358,721 | -0.11(-0.67%) |
Aug 01, 2019 | 17.62 | 17.77 | 16.93 | 16.96 | 1,892,397 | -0.71(-4.01%) |
Jul 31, 2019 | 17.60 | 17.86 | 17.53 | 17.67 | 2,327,204 | +0.02(+0.09%) |
Jul 30, 2019 | 17.41 | 17.71 | 17.29 | 17.65 | 1,909,274 | +0.22(+1.26%) |
Jul 29, 2019 | 17.51 | 17.64 | 17.40 | 17.43 | 1,495,854 | -0.13(-0.74%) |
Jul 26, 2019 | 17.43 | 17.79 | 17.38 | 17.56 | 2,408,854 | +0.18(+1.03%) |
Jul 25, 2019 | 17.43 | 17.58 | 17.33 | 17.38 | 2,579,230 | -0.03(-0.19%) |
Jul 24, 2019 | 16.88 | 17.44 | 16.88 | 17.42 | 1,151,628 | +0.51(+2.99%) |
Jul 23, 2019 | 16.69 | 16.95 | 16.64 | 16.91 | 856,339 | +0.26(+1.57%) |
Jul 22, 2019 | 16.75 | 16.85 | 16.61 | 16.65 | 1,155,574 | -0.12(-0.73%) |
Jul 19, 2019 | 16.77 | 16.90 | 16.75 | 16.77 | 1,187,991 | +0.06(+0.34%) |
Jul 18, 2019 | 16.53 | 16.81 | 16.49 | 16.71 | 1,456,813 | +0.17(+1.03%) |
Jul 17, 2019 | 16.69 | 16.69 | 16.44 | 16.54 | 949,786 | -0.20(-1.22%) |
Jul 16, 2019 | 16.67 | 16.80 | 16.54 | 16.75 | 1,323,641 | +0.07(+0.44%) |
Jul 15, 2019 | 17.12 | 17.20 | 16.60 | 16.67 | 1,480,111 | -0.42(-2.43%) |
Jul 12, 2019 | 17.03 | 17.14 | 17.00 | 17.09 | 1,317,878 | +0.15(+0.87%) |
Jul 11, 2019 | 16.99 | 17.08 | 16.80 | 16.94 | 2,061,912 | +0.00(+0.00%) |
Jul 10, 2019 | 17.31 | 17.39 | 16.93 | 16.94 | 1,363,949 | -0.36(-2.07%) |
Jul 09, 2019 | 17.19 | 17.38 | 17.19 | 17.30 | 856,243 | -0.04(-0.24%) |
Jul 08, 2019 | 17.36 | 17.42 | 17.25 | 17.34 | 1,407,977 | -0.14(-0.79%) |
Jul 05, 2019 | 17.42 | 17.59 | 17.37 | 17.48 | 780,792 | +0.17(+0.99%) |
Jul 03, 2019 | 17.13 | 17.31 | 17.06 | 17.31 | 730,996 | +0.28(+1.63%) |
Jul 02, 2019 | 17.19 | 17.24 | 16.87 | 17.03 | 1,144,275 | -0.24(-1.37%) |
Jul 01, 2019 | 17.37 | 17.50 | 17.12 | 17.27 | 1,761,414 | +0.03(+0.19%) |
Jun 28, 2019 | 17.19 | 17.36 | 16.97 | 17.24 | 2,668,259 | +0.27(+1.59%) |
Jun 27, 2019 | 16.86 | 17.04 | 16.86 | 16.97 | 1,835,377 | +0.20(+1.22%) |
Jun 26, 2019 | 16.80 | 17.04 | 16.75 | 16.76 | 1,566,007 | +0.05(+0.29%) |
Jun 25, 2019 | 16.75 | 16.75 | 16.49 | 16.71 | 1,480,594 | -0.10(-0.58%) |
Jun 24, 2019 | 16.97 | 17.19 | 16.81 | 16.81 | 1,009,430 | -0.20(-1.20%) |
Jun 21, 2019 | 17.00 | 17.12 | 16.97 | 17.02 | 2,094,255 | -0.02(-0.14%) |
Jun 20, 2019 | 17.01 | 17.17 | 16.78 | 17.04 | 1,627,765 | +0.11(+0.67%) |
Jun 19, 2019 | 17.05 | 17.14 | 16.86 | 16.93 | 2,096,492 | -0.08(-0.48%) |
Jun 18, 2019 | 16.73 | 17.28 | 16.73 | 17.01 | 1,428,932 | +0.23(+1.36%) |
Jun 17, 2019 | 17.12 | 17.15 | 16.73 | 16.78 | 1,089,091 | -0.31(-1.81%) |
Jun 14, 2019 | 17.18 | 17.18 | 16.88 | 17.09 | 627,724 | -0.06(-0.33%) |
Jun 13, 2019 | 17.15 | 17.28 | 17.07 | 17.15 | 658,084 | +0.03(+0.19%) |
Jun 12, 2019 | 17.03 | 17.16 | 16.89 | 17.11 | 1,495,670 | +0.05(+0.29%) |
Jun 11, 2019 | 17.19 | 17.28 | 17.03 | 17.06 | 1,120,936 | -0.02(-0.14%) |
Jun 10, 2019 | 16.98 | 17.20 | 16.93 | 17.09 | 911,623 | +0.24(+1.40%) |
Jun 07, 2019 | 16.84 | 16.93 | 16.71 | 16.85 | 843,589 | -0.02(-0.14%) |
Jun 06, 2019 | 16.85 | 16.95 | 16.70 | 16.88 | 1,167,877 | -0.01(-0.05%) |
Jun 05, 2019 | 16.95 | 17.02 | 16.69 | 16.89 | 1,452,125 | -0.08(-0.48%) |
Jun 04, 2019 | 16.71 | 17.02 | 16.62 | 16.97 | 1,683,744 | +0.50(+3.02%) |