Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.31 | 13.44 | 12.82 | 13.03 | 1,789,115 | -0.22(-1.64%) |
May 28, 2020 | 13.98 | 13.98 | 13.17 | 13.25 | 802,919 | -0.43(-3.12%) |
May 27, 2020 | 13.68 | 13.79 | 13.22 | 13.68 | 986,091 | +0.77(+5.98%) |
May 26, 2020 | 12.79 | 13.14 | 12.69 | 12.90 | 1,045,873 | +0.82(+6.76%) |
May 22, 2020 | 12.45 | 12.49 | 12.00 | 12.09 | 824,737 | -0.26(-2.13%) |
May 21, 2020 | 12.07 | 12.53 | 12.02 | 12.35 | 1,553,359 | +0.18(+1.49%) |
May 20, 2020 | 12.03 | 12.32 | 12.01 | 12.17 | 979,527 | +0.40(+3.39%) |
May 19, 2020 | 12.00 | 12.27 | 11.77 | 11.77 | 1,196,737 | -0.36(-2.99%) |
May 18, 2020 | 11.83 | 12.30 | 11.70 | 12.13 | 1,400,284 | +0.99(+8.88%) |
May 15, 2020 | 11.18 | 11.35 | 10.94 | 11.14 | 1,193,110 | -0.16(-1.45%) |
May 14, 2020 | 10.91 | 11.31 | 10.57 | 11.31 | 1,846,586 | +0.04(+0.32%) |
May 13, 2020 | 11.70 | 11.80 | 11.17 | 11.27 | 1,337,441 | -0.64(-5.41%) |
May 12, 2020 | 12.54 | 12.66 | 11.90 | 11.91 | 1,099,952 | -0.60(-4.79%) |
May 11, 2020 | 12.32 | 12.59 | 12.04 | 12.51 | 1,714,091 | -0.08(-0.65%) |
May 08, 2020 | 12.49 | 12.61 | 12.16 | 12.59 | 857,555 | +0.53(+4.36%) |
May 07, 2020 | 11.75 | 12.39 | 11.75 | 12.07 | 986,276 | +0.69(+6.07%) |
May 06, 2020 | 12.95 | 13.18 | 11.33 | 11.38 | 1,865,559 | -0.86(-7.05%) |
May 05, 2020 | 12.33 | 12.54 | 12.22 | 12.24 | 1,525,735 | +0.03(+0.22%) |
May 04, 2020 | 11.93 | 12.27 | 11.80 | 12.21 | 1,102,448 | -0.03(-0.22%) |
May 01, 2020 | 12.32 | 12.39 | 11.99 | 12.24 | 1,108,423 | -0.53(-4.12%) |
Apr 30, 2020 | 12.83 | 13.23 | 12.63 | 12.77 | 1,621,877 | -0.63(-4.68%) |
Apr 29, 2020 | 12.99 | 13.56 | 12.86 | 13.39 | 1,333,040 | +1.05(+8.54%) |
Apr 28, 2020 | 12.41 | 12.64 | 12.19 | 12.34 | 997,044 | +0.50(+4.22%) |
Apr 27, 2020 | 11.34 | 12.00 | 11.34 | 11.84 | 872,874 | +0.57(+5.08%) |
Apr 24, 2020 | 10.93 | 11.33 | 10.87 | 11.27 | 902,046 | +0.44(+4.02%) |
Apr 23, 2020 | 10.76 | 11.11 | 10.69 | 10.83 | 884,118 | +0.05(+0.51%) |
Apr 22, 2020 | 11.00 | 11.12 | 10.76 | 10.78 | 966,884 | +0.10(+0.94%) |
Apr 21, 2020 | 10.62 | 10.93 | 10.47 | 10.68 | 931,663 | -0.46(-4.16%) |
Apr 20, 2020 | 11.04 | 11.42 | 10.81 | 11.14 | 1,130,838 | -0.23(-2.00%) |
Apr 17, 2020 | 11.21 | 11.55 | 11.10 | 11.37 | 883,985 | +0.74(+6.92%) |
Apr 16, 2020 | 10.86 | 10.99 | 10.46 | 10.63 | 1,231,289 | -0.33(-2.98%) |
Apr 15, 2020 | 11.18 | 11.33 | 10.91 | 10.96 | 883,542 | -0.97(-8.14%) |
Apr 14, 2020 | 12.24 | 12.26 | 11.65 | 11.93 | 1,021,697 | +0.06(+0.54%) |
Apr 13, 2020 | 12.45 | 12.45 | 11.69 | 11.87 | 1,569,900 | -0.70(-5.56%) |
Apr 09, 2020 | 12.04 | 12.75 | 11.70 | 12.57 | 3,321,635 | +1.15(+10.10%) |
Apr 08, 2020 | 10.93 | 11.51 | 10.66 | 11.41 | 1,985,766 | +0.58(+5.36%) |
Apr 07, 2020 | 11.80 | 11.96 | 10.71 | 10.83 | 1,833,061 | -0.14(-1.24%) |
Apr 06, 2020 | 10.57 | 11.06 | 10.31 | 10.97 | 1,817,870 | +1.22(+12.48%) |
Apr 03, 2020 | 9.898 | 10.10 | 9.435 | 9.752 | 1,298,171 | -0.32(-3.16%) |
Apr 02, 2020 | 9.752 | 10.39 | 9.721 | 10.07 | 1,173,990 | +0.12(+1.19%) |
Apr 01, 2020 | 10.43 | 10.74 | 9.793 | 9.952 | 1,538,095 | -1.30(-11.54%) |
Mar 31, 2020 | 11.79 | 11.79 | 11.04 | 11.25 | 2,226,022 | -0.53(-4.47%) |
Mar 30, 2020 | 11.60 | 11.81 | 11.11 | 11.78 | 2,253,814 | +0.12(+1.01%) |
Mar 27, 2020 | 11.98 | 12.60 | 11.61 | 11.66 | 2,456,702 | -1.09(-8.55%) |
Mar 26, 2020 | 11.86 | 13.06 | 11.73 | 12.75 | 1,983,699 | +1.05(+9.01%) |
Mar 25, 2020 | 10.70 | 12.06 | 10.58 | 11.70 | 2,985,934 | +1.44(+14.08%) |
Mar 24, 2020 | 8.663 | 10.49 | 8.663 | 10.25 | 1,943,153 | +2.04(+24.89%) |
Mar 23, 2020 | 9.090 | 9.108 | 7.982 | 8.209 | 1,678,689 | -0.74(-8.22%) |
Mar 20, 2020 | 9.961 | 10.37 | 8.908 | 8.944 | 3,563,363 | -0.95(-9.63%) |
Mar 19, 2020 | 9.571 | 10.38 | 9.244 | 9.898 | 3,133,704 | +0.09(+0.93%) |
Mar 18, 2020 | 9.480 | 10.26 | 9.262 | 9.807 | 3,071,634 | -0.46(-4.51%) |
Mar 17, 2020 | 9.607 | 10.27 | 8.599 | 10.27 | 2,631,157 | +0.87(+9.28%) |
Mar 16, 2020 | 10.47 | 10.54 | 9.253 | 9.398 | 2,401,589 | -2.19(-18.89%) |
Mar 13, 2020 | 11.01 | 11.59 | 10.26 | 11.59 | 2,872,870 | +1.28(+12.42%) |
Mar 12, 2020 | 11.45 | 11.46 | 10.25 | 10.31 | 2,369,399 | -2.19(-17.51%) |
Mar 11, 2020 | 12.61 | 13.04 | 12.18 | 12.49 | 3,178,111 | -1.05(-7.78%) |
Mar 10, 2020 | 13.47 | 13.60 | 12.71 | 13.55 | 1,877,566 | +0.73(+5.67%) |
Mar 09, 2020 | 13.08 | 13.48 | 12.63 | 12.82 | 3,517,235 | -1.22(-8.67%) |
Mar 06, 2020 | 13.56 | 14.07 | 13.39 | 14.04 | 2,788,279 | -0.09(-0.64%) |
Mar 05, 2020 | 14.44 | 14.49 | 13.92 | 14.13 | 1,863,871 | -0.84(-5.60%) |
Mar 04, 2020 | 14.83 | 14.99 | 14.38 | 14.97 | 1,722,695 | +0.39(+2.66%) |
Mar 03, 2020 | 15.16 | 15.54 | 14.39 | 14.58 | 2,457,385 | -0.63(-4.15%) |
Mar 02, 2020 | 14.48 | 15.23 | 14.30 | 15.21 | 1,709,150 | +0.77(+5.31%) |
Feb 28, 2020 | 14.32 | 14.72 | 14.13 | 14.44 | 4,205,932 | -0.46(-3.09%) |
Feb 27, 2020 | 15.24 | 15.55 | 14.69 | 14.90 | 2,867,061 | -0.69(-4.45%) |
Feb 26, 2020 | 16.11 | 16.13 | 15.60 | 15.60 | 1,651,608 | -0.32(-2.04%) |
Feb 25, 2020 | 16.56 | 16.56 | 15.84 | 15.92 | 2,454,340 | -0.65(-3.92%) |
Feb 24, 2020 | 16.60 | 16.73 | 16.33 | 16.57 | 2,042,064 | -0.80(-4.62%) |
Feb 21, 2020 | 17.51 | 17.53 | 17.18 | 17.37 | 1,071,169 | -0.25(-1.43%) |
Feb 20, 2020 | 17.48 | 17.79 | 17.43 | 17.63 | 1,327,131 | -0.02(-0.10%) |
Feb 19, 2020 | 17.62 | 17.77 | 17.53 | 17.64 | 1,238,375 | +0.16(+0.93%) |
Feb 18, 2020 | 17.67 | 17.74 | 17.26 | 17.48 | 1,520,690 | -0.31(-1.72%) |
Feb 14, 2020 | 17.81 | 17.89 | 17.70 | 17.79 | 1,239,863 | -0.02(-0.10%) |
Feb 13, 2020 | 17.55 | 17.86 | 17.47 | 17.81 | 1,413,575 | +0.19(+1.07%) |
Feb 12, 2020 | 17.53 | 18.87 | 17.34 | 17.62 | 3,231,564 | +0.54(+3.17%) |
Feb 11, 2020 | 16.95 | 17.20 | 16.95 | 17.08 | 1,837,049 | +0.25(+1.50%) |
Feb 10, 2020 | 16.83 | 16.91 | 16.72 | 16.82 | 720,814 | -0.10(-0.59%) |
Feb 07, 2020 | 16.79 | 17.08 | 16.76 | 16.92 | 1,208,476 | +0.01(+0.05%) |
Feb 06, 2020 | 17.14 | 17.23 | 16.84 | 16.91 | 1,098,140 | -0.09(-0.53%) |
Feb 05, 2020 | 16.72 | 17.11 | 16.71 | 17.00 | 1,150,847 | +0.59(+3.57%) |
Feb 04, 2020 | 16.47 | 16.61 | 16.36 | 16.42 | 1,217,757 | +0.23(+1.39%) |
Feb 03, 2020 | 16.02 | 16.28 | 15.99 | 16.19 | 1,368,333 | +0.33(+2.10%) |
Jan 31, 2020 | 16.05 | 16.07 | 15.83 | 15.86 | 1,632,374 | -0.38(-2.33%) |
Jan 30, 2020 | 15.79 | 16.25 | 15.79 | 16.24 | 886,719 | +0.25(+1.58%) |
Jan 29, 2020 | 16.01 | 16.15 | 15.96 | 15.99 | 862,114 | +0.03(+0.17%) |
Jan 28, 2020 | 15.88 | 16.09 | 15.81 | 15.96 | 777,019 | +0.24(+1.55%) |
Jan 27, 2020 | 15.65 | 15.83 | 15.62 | 15.72 | 1,091,725 | -0.32(-1.97%) |
Jan 24, 2020 | 16.30 | 16.35 | 15.90 | 16.03 | 1,036,565 | -0.23(-1.44%) |
Jan 23, 2020 | 16.25 | 16.36 | 15.81 | 16.27 | 1,704,515 | -0.15(-0.93%) |
Jan 22, 2020 | 16.35 | 16.48 | 16.26 | 16.42 | 1,432,124 | +0.22(+1.34%) |
Jan 21, 2020 | 16.32 | 16.37 | 16.06 | 16.20 | 1,000,388 | -0.27(-1.64%) |
Jan 17, 2020 | 16.64 | 16.73 | 16.43 | 16.47 | 1,103,333 | -0.05(-0.27%) |
Jan 16, 2020 | 16.38 | 16.52 | 16.36 | 16.52 | 1,556,212 | +0.32(+1.95%) |
Jan 15, 2020 | 16.08 | 16.32 | 16.04 | 16.20 | 1,089,464 | +0.04(+0.22%) |
Jan 14, 2020 | 16.20 | 16.29 | 16.06 | 16.17 | 1,028,555 | -0.06(-0.39%) |
Jan 13, 2020 | 16.10 | 16.26 | 15.99 | 16.23 | 1,319,138 | +0.22(+1.35%) |
Jan 10, 2020 | 16.21 | 16.25 | 15.97 | 16.01 | 925,211 | -0.23(-1.44%) |
Jan 09, 2020 | 16.27 | 16.33 | 16.15 | 16.25 | 1,045,638 | +0.07(+0.45%) |
Jan 08, 2020 | 16.10 | 16.28 | 16.10 | 16.18 | 858,549 | +0.08(+0.50%) |
Jan 07, 2020 | 15.71 | 16.21 | 15.44 | 16.09 | 1,434,540 | +0.02(+0.11%) |
Jan 06, 2020 | 16.04 | 16.21 | 16.02 | 16.08 | 827,175 | -0.15(-0.94%) |
Jan 03, 2020 | 16.17 | 16.35 | 16.11 | 16.23 | 1,032,461 | -0.21(-1.26%) |
Jan 02, 2020 | 16.45 | 16.50 | 16.18 | 16.44 | 1,459,501 | +0.09(+0.55%) |
Dec 31, 2019 | 16.38 | 16.54 | 16.35 | 16.35 | 979,890 | -0.04(-0.22%) |
Dec 30, 2019 | 16.41 | 16.54 | 16.37 | 16.38 | 840,474 | -0.04(-0.22%) |
Dec 27, 2019 | 16.62 | 16.63 | 16.41 | 16.42 | 977,117 | -0.13(-0.76%) |
Dec 26, 2019 | 16.67 | 16.71 | 16.50 | 16.54 | 1,044,402 | -0.08(-0.49%) |
Dec 24, 2019 | 16.73 | 16.78 | 16.62 | 16.63 | 728,901 | -0.02(-0.11%) |
Dec 23, 2019 | 16.82 | 16.87 | 16.54 | 16.64 | 1,336,718 | -0.16(-0.97%) |
Dec 20, 2019 | 17.07 | 17.19 | 16.77 | 16.81 | 4,122,638 | -0.09(-0.53%) |
Dec 19, 2019 | 17.03 | 17.07 | 16.87 | 16.90 | 1,434,288 | -0.10(-0.58%) |
Dec 18, 2019 | 17.37 | 17.37 | 16.98 | 17.00 | 1,663,407 | -0.30(-1.72%) |
Dec 17, 2019 | 17.05 | 17.40 | 17.00 | 17.29 | 1,338,018 | +0.23(+1.32%) |
Dec 16, 2019 | 17.07 | 17.23 | 16.99 | 17.07 | 1,807,673 | +0.10(+0.58%) |
Dec 13, 2019 | 16.82 | 17.02 | 16.70 | 16.97 | 1,939,151 | +0.11(+0.64%) |
Dec 12, 2019 | 16.29 | 16.96 | 16.27 | 16.86 | 2,028,595 | +0.59(+3.60%) |
Dec 11, 2019 | 16.21 | 16.35 | 16.07 | 16.27 | 957,430 | +0.09(+0.56%) |
Dec 10, 2019 | 15.99 | 16.21 | 15.91 | 16.18 | 1,246,511 | +0.22(+1.36%) |
Dec 09, 2019 | 15.88 | 16.01 | 15.87 | 15.97 | 1,141,903 | +0.02(+0.11%) |
Dec 06, 2019 | 15.90 | 16.15 | 15.86 | 15.95 | 1,278,598 | +0.25(+1.60%) |
Dec 05, 2019 | 15.79 | 15.80 | 15.58 | 15.70 | 693,614 | +0.02(+0.11%) |
Dec 04, 2019 | 15.71 | 15.90 | 15.67 | 15.68 | 903,953 | +0.08(+0.52%) |
Dec 03, 2019 | 15.76 | 15.77 | 15.47 | 15.60 | 980,680 | -0.42(-2.63%) |
Dec 02, 2019 | 16.29 | 16.34 | 15.99 | 16.02 | 974,379 | -0.22(-1.32%) |
Nov 29, 2019 | 16.12 | 16.36 | 16.12 | 16.24 | 947,816 | +0.04(+0.28%) |
Nov 27, 2019 | 16.16 | 16.32 | 16.12 | 16.19 | 1,136,754 | +0.15(+0.95%) |
Nov 26, 2019 | 16.07 | 16.21 | 15.98 | 16.04 | 1,348,651 | -0.05(-0.33%) |
Nov 25, 2019 | 16.09 | 16.25 | 15.99 | 16.09 | 1,357,612 | +0.07(+0.45%) |
Nov 22, 2019 | 16.04 | 16.16 | 15.97 | 16.02 | 933,643 | +0.09(+0.56%) |
Nov 21, 2019 | 16.15 | 16.16 | 15.92 | 15.93 | 1,451,776 | -0.10(-0.62%) |
Nov 20, 2019 | 16.05 | 16.12 | 15.88 | 16.03 | 1,232,314 | -0.15(-0.94%) |
Nov 19, 2019 | 16.51 | 16.59 | 16.17 | 16.18 | 1,236,799 | -0.26(-1.58%) |
Nov 18, 2019 | 16.32 | 16.45 | 16.16 | 16.44 | 1,822,710 | +0.06(+0.38%) |
Nov 15, 2019 | 15.92 | 16.69 | 15.92 | 16.38 | 2,520,814 | +0.67(+4.28%) |
Nov 14, 2019 | 15.75 | 15.99 | 15.62 | 15.71 | 1,134,376 | -0.13(-0.79%) |
Nov 13, 2019 | 15.59 | 15.83 | 15.36 | 15.83 | 2,610,979 | +0.00(+0.00%) |
Nov 12, 2019 | 15.81 | 15.86 | 15.59 | 15.83 | 1,371,201 | +0.03(+0.17%) |
Nov 11, 2019 | 15.45 | 15.81 | 15.45 | 15.81 | 1,218,536 | +0.17(+1.09%) |
Nov 08, 2019 | 15.37 | 15.65 | 15.22 | 15.64 | 1,366,873 | +0.23(+1.51%) |
Nov 07, 2019 | 15.34 | 15.55 | 15.28 | 15.40 | 1,789,881 | +0.23(+1.54%) |
Nov 06, 2019 | 14.61 | 15.27 | 14.18 | 15.17 | 2,304,292 | +0.54(+3.67%) |
Nov 05, 2019 | 14.62 | 14.81 | 14.52 | 14.63 | 1,567,328 | +0.12(+0.80%) |
Nov 04, 2019 | 14.44 | 14.53 | 14.32 | 14.52 | 955,828 | +0.26(+1.82%) |
Nov 01, 2019 | 14.14 | 14.35 | 14.11 | 14.26 | 1,024,373 | +0.23(+1.66%) |
Oct 31, 2019 | 14.08 | 14.08 | 13.71 | 14.02 | 1,475,691 | -0.19(-1.32%) |
Oct 30, 2019 | 14.34 | 14.34 | 14.07 | 14.21 | 679,840 | -0.17(-1.18%) |
Oct 29, 2019 | 14.26 | 14.41 | 14.20 | 14.38 | 778,827 | +0.07(+0.50%) |
Oct 28, 2019 | 14.31 | 14.50 | 14.29 | 14.31 | 607,743 | +0.12(+0.82%) |
Oct 25, 2019 | 13.99 | 14.27 | 13.98 | 14.19 | 674,062 | +0.14(+1.02%) |
Oct 24, 2019 | 14.11 | 14.14 | 13.91 | 14.05 | 622,901 | -0.04(-0.25%) |
Oct 23, 2019 | 14.07 | 14.24 | 14.01 | 14.09 | 1,459,136 | +0.04(+0.26%) |
Oct 22, 2019 | 13.97 | 14.08 | 13.88 | 14.05 | 2,514,588 | +0.01(+0.06%) |
Oct 21, 2019 | 14.21 | 14.35 | 14.04 | 14.04 | 1,306,479 | +0.04(+0.32%) |
Oct 18, 2019 | 13.89 | 14.08 | 13.86 | 14.00 | 648,952 | +0.04(+0.26%) |
Oct 17, 2019 | 14.02 | 14.10 | 13.83 | 13.96 | 679,054 | +0.04(+0.32%) |
Oct 16, 2019 | 13.93 | 14.13 | 13.87 | 13.92 | 694,161 | -0.04(-0.32%) |
Oct 15, 2019 | 13.78 | 14.05 | 13.73 | 13.96 | 907,241 | +0.21(+1.50%) |
Oct 14, 2019 | 13.49 | 13.79 | 13.49 | 13.75 | 1,161,413 | +0.14(+1.05%) |
Oct 11, 2019 | 13.58 | 13.88 | 13.42 | 13.61 | 1,925,318 | +0.37(+2.77%) |
Oct 10, 2019 | 13.30 | 13.44 | 13.16 | 13.24 | 1,073,929 | +0.13(+0.96%) |
Oct 09, 2019 | 13.10 | 13.20 | 12.93 | 13.12 | 1,029,867 | +0.16(+1.24%) |
Oct 08, 2019 | 13.18 | 13.19 | 12.95 | 12.96 | 945,610 | -0.45(-3.34%) |
Oct 07, 2019 | 13.42 | 13.52 | 13.37 | 13.41 | 993,640 | -0.04(-0.33%) |
Oct 04, 2019 | 13.38 | 13.48 | 13.23 | 13.45 | 867,576 | +0.09(+0.67%) |
Oct 03, 2019 | 13.27 | 13.36 | 12.97 | 13.36 | 1,181,889 | +0.01(+0.07%) |
Oct 02, 2019 | 13.66 | 13.70 | 13.31 | 13.35 | 1,099,122 | -0.47(-3.37%) |
Oct 01, 2019 | 14.34 | 14.44 | 13.75 | 13.82 | 1,169,488 | -0.37(-2.59%) |
Sep 30, 2019 | 14.39 | 14.42 | 14.18 | 14.18 | 897,374 | -0.14(-1.00%) |
Sep 27, 2019 | 14.52 | 14.60 | 14.25 | 14.33 | 914,336 | -0.07(-0.50%) |
Sep 26, 2019 | 14.60 | 14.63 | 14.40 | 14.40 | 766,966 | -0.24(-1.65%) |
Sep 25, 2019 | 14.52 | 14.69 | 14.43 | 14.64 | 1,028,018 | +0.17(+1.18%) |
Sep 24, 2019 | 14.69 | 14.85 | 14.44 | 14.47 | 1,398,846 | -0.22(-1.46%) |
Sep 23, 2019 | 14.16 | 14.85 | 14.12 | 14.69 | 1,445,208 | +0.41(+2.89%) |
Sep 20, 2019 | 14.35 | 14.55 | 14.27 | 14.27 | 4,073,948 | -0.04(-0.25%) |
Sep 19, 2019 | 14.27 | 14.49 | 14.24 | 14.31 | 1,120,513 | +0.01(+0.06%) |
Sep 18, 2019 | 14.31 | 14.33 | 14.11 | 14.30 | 1,169,526 | -0.04(-0.25%) |
Sep 17, 2019 | 14.37 | 14.37 | 14.20 | 14.34 | 761,636 | -0.14(-0.99%) |
Sep 16, 2019 | 14.54 | 14.66 | 14.44 | 14.48 | 817,125 | -0.27(-1.82%) |
Sep 13, 2019 | 14.70 | 14.82 | 14.53 | 14.75 | 916,791 | +0.22(+1.54%) |
Sep 12, 2019 | 14.31 | 14.63 | 14.13 | 14.53 | 1,096,047 | +0.10(+0.68%) |
Sep 11, 2019 | 14.16 | 14.44 | 13.79 | 14.43 | 1,510,522 | +0.43(+3.07%) |
Sep 10, 2019 | 13.66 | 14.01 | 13.59 | 14.00 | 1,104,222 | +0.42(+3.10%) |
Sep 09, 2019 | 13.30 | 13.61 | 13.15 | 13.58 | 1,270,731 | +0.40(+3.06%) |
Sep 06, 2019 | 13.26 | 13.31 | 13.07 | 13.17 | 2,250,608 | -0.05(-0.40%) |
Sep 05, 2019 | 13.13 | 13.46 | 13.13 | 13.23 | 737,228 | +0.29(+2.27%) |
Sep 04, 2019 | 12.93 | 12.99 | 12.86 | 12.93 | 781,518 | +0.20(+1.54%) |
Sep 03, 2019 | 12.75 | 12.77 | 12.54 | 12.74 | 1,091,716 | -0.14(-1.10%) |
Aug 30, 2019 | 13.07 | 13.07 | 12.85 | 12.88 | 720,594 | -0.07(-0.55%) |
Aug 29, 2019 | 12.83 | 12.99 | 12.83 | 12.95 | 725,195 | +0.25(+1.96%) |
Aug 28, 2019 | 12.46 | 12.80 | 12.46 | 12.70 | 1,010,288 | +0.17(+1.35%) |
Aug 27, 2019 | 13.02 | 13.05 | 12.52 | 12.53 | 815,996 | -0.38(-2.96%) |
Aug 26, 2019 | 12.83 | 12.97 | 12.75 | 12.91 | 566,644 | +0.23(+1.82%) |
Aug 23, 2019 | 13.22 | 13.35 | 12.66 | 12.68 | 1,237,120 | -0.64(-4.81%) |
Aug 22, 2019 | 13.29 | 13.39 | 13.15 | 13.32 | 902,184 | +0.12(+0.94%) |
Aug 21, 2019 | 13.28 | 13.34 | 13.10 | 13.20 | 761,573 | +0.03(+0.20%) |
Aug 20, 2019 | 13.35 | 13.38 | 13.14 | 13.17 | 606,497 | -0.24(-1.79%) |
Aug 19, 2019 | 13.53 | 13.55 | 13.36 | 13.41 | 834,476 | +0.10(+0.73%) |
Aug 16, 2019 | 13.06 | 13.46 | 13.06 | 13.31 | 1,171,458 | +0.36(+2.75%) |
Aug 15, 2019 | 13.14 | 13.15 | 12.91 | 12.96 | 1,355,418 | -0.10(-0.75%) |
Aug 14, 2019 | 13.29 | 13.38 | 13.03 | 13.06 | 1,175,539 | -0.61(-4.49%) |
Aug 13, 2019 | 13.33 | 13.89 | 13.33 | 13.67 | 1,080,629 | +0.28(+2.06%) |
Aug 12, 2019 | 13.75 | 13.78 | 13.39 | 13.39 | 427,678 | -0.52(-3.77%) |
Aug 09, 2019 | 14.01 | 14.07 | 13.80 | 13.92 | 1,293,000 | -0.18(-1.26%) |
Aug 08, 2019 | 13.87 | 14.20 | 13.87 | 14.10 | 1,459,851 | +0.40(+2.92%) |
Aug 07, 2019 | 13.63 | 13.79 | 13.37 | 13.70 | 1,603,524 | -0.20(-1.41%) |
Aug 06, 2019 | 13.65 | 13.91 | 13.48 | 13.89 | 1,737,773 | +0.34(+2.49%) |
Aug 05, 2019 | 13.75 | 13.81 | 13.33 | 13.55 | 1,814,585 | -0.50(-3.54%) |
Aug 02, 2019 | 14.03 | 14.20 | 13.78 | 14.05 | 2,030,010 | -0.08(-0.57%) |
Aug 01, 2019 | 14.99 | 15.06 | 14.12 | 14.13 | 2,270,677 | -0.91(-6.03%) |
Jul 31, 2019 | 14.77 | 15.34 | 14.77 | 15.04 | 2,193,491 | +0.14(+0.96%) |
Jul 30, 2019 | 14.56 | 14.93 | 14.48 | 14.90 | 993,272 | +0.21(+1.45%) |
Jul 29, 2019 | 14.75 | 14.94 | 14.60 | 14.68 | 875,424 | -0.13(-0.90%) |
Jul 26, 2019 | 14.64 | 14.89 | 14.52 | 14.82 | 780,635 | +0.26(+1.77%) |
Jul 25, 2019 | 14.86 | 14.90 | 14.54 | 14.56 | 1,226,493 | -0.32(-2.15%) |
Jul 24, 2019 | 14.54 | 14.89 | 14.53 | 14.88 | 905,885 | +0.29(+2.01%) |
Jul 23, 2019 | 14.54 | 14.63 | 14.45 | 14.59 | 746,831 | +0.09(+0.61%) |
Jul 22, 2019 | 14.62 | 14.69 | 14.43 | 14.50 | 599,795 | -0.11(-0.73%) |
Jul 19, 2019 | 14.67 | 14.90 | 14.60 | 14.60 | 925,563 | -0.08(-0.55%) |
Jul 18, 2019 | 14.46 | 14.80 | 14.44 | 14.68 | 879,278 | +0.22(+1.54%) |
Jul 17, 2019 | 14.62 | 14.66 | 14.41 | 14.46 | 1,119,520 | -0.24(-1.63%) |
Jul 16, 2019 | 14.60 | 14.74 | 14.60 | 14.70 | 889,316 | +0.10(+0.67%) |
Jul 15, 2019 | 14.88 | 14.88 | 14.54 | 14.60 | 769,141 | -0.25(-1.68%) |
Jul 12, 2019 | 14.67 | 14.89 | 14.62 | 14.85 | 711,150 | +0.20(+1.40%) |
Jul 11, 2019 | 14.88 | 14.89 | 14.50 | 14.65 | 1,618,854 | -0.26(-1.73%) |
Jul 10, 2019 | 15.20 | 15.32 | 14.91 | 14.91 | 1,422,768 | -0.26(-1.70%) |
Jul 09, 2019 | 15.12 | 15.22 | 15.04 | 15.16 | 874,470 | -0.05(-0.35%) |
Jul 08, 2019 | 15.28 | 15.38 | 15.17 | 15.22 | 884,028 | -0.15(-0.98%) |
Jul 05, 2019 | 15.15 | 15.38 | 15.09 | 15.37 | 690,125 | +0.25(+1.65%) |
Jul 03, 2019 | 14.92 | 15.15 | 14.92 | 15.12 | 461,882 | +0.26(+1.74%) |
Jul 02, 2019 | 14.94 | 14.96 | 14.75 | 14.86 | 1,134,277 | -0.10(-0.65%) |
Jul 01, 2019 | 14.99 | 15.21 | 14.83 | 14.96 | 955,491 | +0.12(+0.84%) |
Jun 28, 2019 | 14.75 | 14.92 | 14.75 | 14.84 | 1,897,225 | +0.24(+1.65%) |
Jun 27, 2019 | 14.42 | 14.62 | 14.42 | 14.60 | 779,009 | +0.24(+1.67%) |
Jun 26, 2019 | 14.53 | 14.59 | 14.36 | 14.36 | 900,473 | -0.13(-0.92%) |
Jun 25, 2019 | 14.49 | 14.68 | 14.40 | 14.49 | 1,218,015 | +0.01(+0.06%) |
Jun 24, 2019 | 14.60 | 14.71 | 14.48 | 14.48 | 1,115,110 | -0.14(-0.97%) |
Jun 21, 2019 | 14.68 | 14.84 | 14.58 | 14.62 | 2,276,468 | -0.13(-0.90%) |
Jun 20, 2019 | 14.70 | 14.78 | 14.51 | 14.76 | 844,999 | +0.15(+1.04%) |
Jun 19, 2019 | 14.78 | 14.90 | 14.57 | 14.60 | 941,663 | -0.10(-0.67%) |
Jun 18, 2019 | 14.29 | 14.71 | 14.22 | 14.70 | 1,292,455 | +0.36(+2.54%) |
Jun 17, 2019 | 14.44 | 14.58 | 14.28 | 14.34 | 792,740 | -0.12(-0.80%) |
Jun 14, 2019 | 14.36 | 14.51 | 14.23 | 14.45 | 618,279 | +0.11(+0.74%) |
Jun 13, 2019 | 14.37 | 14.48 | 14.30 | 14.35 | 1,426,401 | +0.06(+0.44%) |
Jun 12, 2019 | 14.31 | 14.36 | 14.15 | 14.28 | 825,232 | -0.09(-0.62%) |
Jun 11, 2019 | 14.55 | 14.64 | 14.35 | 14.37 | 891,715 | -0.04(-0.25%) |
Jun 10, 2019 | 14.46 | 14.67 | 14.36 | 14.41 | 721,633 | +0.02(+0.12%) |
Jun 07, 2019 | 14.35 | 14.53 | 14.35 | 14.39 | 602,538 | +0.01(+0.06%) |
Jun 06, 2019 | 14.37 | 14.50 | 14.26 | 14.38 | 1,260,768 | +0.00(+0.00%) |
Jun 05, 2019 | 14.53 | 14.60 | 14.25 | 14.38 | 720,516 | -0.19(-1.33%) |
Jun 04, 2019 | 14.36 | 14.64 | 14.31 | 14.58 | 1,061,104 | +0.41(+2.87%) |