Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.366 | 6.366 | 5.948 | 6.092 | 2,952,746 | -0.31(-4.86%) |
May 28, 2020 | 6.571 | 6.571 | 6.229 | 6.404 | 982,395 | -0.17(-2.54%) |
May 27, 2020 | 6.419 | 6.670 | 6.138 | 6.571 | 1,739,216 | +0.37(+6.00%) |
May 26, 2020 | 6.077 | 6.313 | 6.039 | 6.199 | 1,391,363 | +0.48(+8.37%) |
May 22, 2020 | 5.530 | 5.766 | 5.416 | 5.720 | 1,265,744 | +0.16(+2.87%) |
May 21, 2020 | 5.507 | 5.661 | 5.355 | 5.561 | 1,448,167 | +0.13(+2.38%) |
May 20, 2020 | 5.447 | 5.652 | 5.340 | 5.431 | 2,933,547 | +0.19(+3.62%) |
May 19, 2020 | 5.401 | 5.826 | 5.241 | 5.241 | 3,198,767 | -0.08(-1.43%) |
May 18, 2020 | 5.317 | 5.596 | 5.257 | 5.317 | 1,989,425 | +0.45(+9.20%) |
May 15, 2020 | 4.641 | 4.869 | 4.459 | 4.869 | 1,321,561 | +0.32(+7.01%) |
May 14, 2020 | 4.474 | 4.748 | 4.262 | 4.550 | 1,257,653 | -0.13(-2.76%) |
May 13, 2020 | 4.581 | 4.687 | 4.178 | 4.679 | 1,909,244 | +0.10(+2.16%) |
May 12, 2020 | 4.649 | 4.900 | 4.565 | 4.581 | 797,383 | -0.14(-2.90%) |
May 11, 2020 | 4.801 | 4.823 | 4.467 | 4.717 | 976,911 | -0.17(-3.42%) |
May 08, 2020 | 4.596 | 4.938 | 4.596 | 4.884 | 4,026,819 | +0.35(+7.71%) |
May 07, 2020 | 3.988 | 4.611 | 3.935 | 4.535 | 2,717,030 | +0.57(+14.37%) |
May 06, 2020 | 3.920 | 4.011 | 3.623 | 3.965 | 2,552,777 | +0.16(+4.19%) |
May 05, 2020 | 4.018 | 4.102 | 3.692 | 3.806 | 1,876,410 | -0.06(-1.57%) |
May 04, 2020 | 4.140 | 4.140 | 3.646 | 3.867 | 3,256,158 | -0.39(-9.11%) |
May 01, 2020 | 4.277 | 4.383 | 4.079 | 4.254 | 2,286,370 | -0.29(-6.35%) |
Apr 30, 2020 | 4.611 | 4.998 | 4.262 | 4.543 | 2,884,056 | +0.06(+1.36%) |
Apr 29, 2020 | 4.000 | 4.489 | 3.956 | 4.482 | 4,036,230 | +0.68(+17.93%) |
Apr 28, 2020 | 3.778 | 3.956 | 3.578 | 3.800 | 2,053,817 | +0.08(+2.19%) |
Apr 27, 2020 | 3.526 | 3.756 | 3.467 | 3.719 | 2,785,421 | +0.04(+1.01%) |
Apr 24, 2020 | 3.926 | 4.067 | 3.430 | 3.682 | 3,885,944 | -0.10(-2.55%) |
Apr 23, 2020 | 3.474 | 3.815 | 3.341 | 3.778 | 2,861,530 | +0.46(+13.84%) |
Apr 22, 2020 | 3.393 | 3.467 | 3.200 | 3.319 | 1,941,427 | +0.10(+2.99%) |
Apr 21, 2020 | 3.348 | 3.537 | 3.171 | 3.222 | 2,376,935 | -0.26(-7.45%) |
Apr 20, 2020 | 3.593 | 3.948 | 3.348 | 3.482 | 2,225,082 | -0.34(-8.91%) |
Apr 17, 2020 | 3.741 | 3.860 | 3.563 | 3.823 | 5,823,449 | +0.18(+4.88%) |
Apr 16, 2020 | 3.719 | 3.778 | 3.556 | 3.645 | 1,175,777 | -0.14(-3.72%) |
Apr 15, 2020 | 3.860 | 3.941 | 3.563 | 3.785 | 2,101,375 | -0.29(-7.09%) |
Apr 14, 2020 | 3.926 | 4.089 | 3.793 | 4.074 | 3,213,693 | +0.28(+7.42%) |
Apr 13, 2020 | 3.963 | 4.052 | 3.608 | 3.793 | 2,164,356 | +0.10(+2.61%) |
Apr 09, 2020 | 3.823 | 4.297 | 3.260 | 3.697 | 4,749,067 | +0.09(+2.46%) |
Apr 08, 2020 | 3.260 | 3.741 | 3.200 | 3.608 | 2,790,836 | +0.42(+13.26%) |
Apr 07, 2020 | 3.141 | 3.682 | 3.141 | 3.185 | 4,618,431 | +0.14(+4.62%) |
Apr 06, 2020 | 2.941 | 3.148 | 2.793 | 3.045 | 1,476,309 | +0.22(+7.87%) |
Apr 03, 2020 | 3.222 | 3.297 | 2.585 | 2.822 | 3,916,451 | -0.34(-10.77%) |
Apr 02, 2020 | 2.852 | 3.482 | 2.726 | 3.163 | 2,584,276 | +0.48(+17.96%) |
Apr 01, 2020 | 2.793 | 2.793 | 2.445 | 2.682 | 2,071,248 | -0.22(-7.65%) |
Mar 31, 2020 | 2.296 | 3.000 | 2.274 | 2.904 | 4,421,619 | +0.68(+30.67%) |
Mar 30, 2020 | 2.296 | 2.341 | 2.074 | 2.222 | 2,596,397 | -0.08(-3.54%) |
Mar 27, 2020 | 2.489 | 2.534 | 2.296 | 2.304 | 2,990,693 | -0.23(-9.06%) |
Mar 26, 2020 | 2.815 | 2.919 | 2.415 | 2.534 | 3,661,576 | -0.14(-5.26%) |
Mar 25, 2020 | 2.593 | 3.111 | 2.252 | 2.674 | 3,754,430 | +0.20(+8.08%) |
Mar 24, 2020 | 2.637 | 2.741 | 2.371 | 2.474 | 2,690,552 | +0.07(+3.09%) |
Mar 23, 2020 | 3.348 | 3.348 | 2.267 | 2.400 | 3,713,382 | -0.72(-23.04%) |
Mar 20, 2020 | 2.941 | 4.223 | 2.593 | 3.119 | 10,208,854 | +0.50(+18.93%) |
Mar 19, 2020 | 2.496 | 3.363 | 2.192 | 2.622 | 3,580,850 | +0.34(+14.94%) |
Mar 18, 2020 | 3.297 | 3.400 | 1.911 | 2.282 | 3,099,481 | -1.19(-34.33%) |
Mar 17, 2020 | 4.111 | 4.208 | 3.393 | 3.474 | 2,143,469 | -0.55(-13.63%) |
Mar 16, 2020 | 3.785 | 4.341 | 3.585 | 4.023 | 2,845,166 | -0.60(-12.98%) |
Mar 13, 2020 | 3.919 | 4.623 | 3.356 | 4.623 | 5,066,022 | +1.19(+34.48%) |
Mar 12, 2020 | 3.800 | 4.237 | 3.352 | 3.437 | 3,532,600 | -0.84(-19.72%) |
Mar 11, 2020 | 3.904 | 4.430 | 3.748 | 4.282 | 5,294,030 | +0.15(+3.58%) |
Mar 10, 2020 | 4.689 | 5.149 | 3.304 | 4.134 | 6,635,597 | +0.33(+8.77%) |
Mar 09, 2020 | 4.949 | 5.097 | 3.800 | 3.800 | 3,868,159 | -2.54(-40.07%) |
Mar 06, 2020 | 6.704 | 6.712 | 6.193 | 6.341 | 2,527,814 | -0.56(-8.15%) |
Mar 05, 2020 | 7.134 | 7.252 | 6.771 | 6.904 | 2,438,389 | -0.41(-5.57%) |
Mar 04, 2020 | 7.971 | 8.075 | 7.230 | 7.312 | 3,163,609 | -0.41(-5.28%) |
Mar 03, 2020 | 7.786 | 8.223 | 7.619 | 7.719 | 2,431,879 | -0.08(-1.04%) |
Mar 02, 2020 | 7.415 | 8.104 | 7.045 | 7.801 | 2,631,432 | +0.44(+6.04%) |
Feb 28, 2020 | 7.401 | 7.504 | 6.845 | 7.356 | 8,414,708 | -0.33(-4.34%) |
Feb 27, 2020 | 7.660 | 8.193 | 6.438 | 7.689 | 8,183,478 | -0.31(-3.89%) |
Feb 26, 2020 | 8.838 | 8.867 | 8.001 | 8.001 | 3,058,636 | -0.87(-9.85%) |
Feb 25, 2020 | 9.867 | 9.949 | 8.527 | 8.875 | 5,864,565 | -0.90(-9.17%) |
Feb 24, 2020 | 10.54 | 10.62 | 9.764 | 9.771 | 2,646,119 | -1.05(-9.72%) |
Feb 21, 2020 | 11.19 | 11.19 | 10.77 | 10.82 | 1,623,519 | -0.49(-4.32%) |
Feb 20, 2020 | 11.27 | 11.47 | 10.92 | 11.31 | 3,622,518 | -0.18(-1.55%) |
Feb 19, 2020 | 12.99 | 13.12 | 11.37 | 11.49 | 5,842,776 | -1.62(-12.37%) |
Feb 18, 2020 | 13.65 | 13.65 | 13.11 | 13.11 | 951,248 | -0.57(-4.17%) |
Feb 14, 2020 | 13.90 | 13.97 | 13.67 | 13.68 | 454,104 | -0.21(-1.49%) |
Feb 13, 2020 | 13.82 | 14.01 | 13.68 | 13.89 | 790,309 | +0.06(+0.43%) |
Feb 12, 2020 | 13.64 | 14.05 | 13.47 | 13.83 | 697,611 | +0.39(+2.86%) |
Feb 11, 2020 | 13.36 | 13.61 | 13.34 | 13.45 | 569,632 | +0.21(+1.62%) |
Feb 10, 2020 | 13.15 | 13.43 | 13.05 | 13.23 | 633,013 | +0.07(+0.56%) |
Feb 07, 2020 | 13.33 | 13.46 | 13.15 | 13.16 | 1,162,934 | -0.30(-2.26%) |
Feb 06, 2020 | 13.85 | 13.88 | 13.35 | 13.46 | 1,315,270 | -0.39(-2.83%) |
Feb 05, 2020 | 13.63 | 14.18 | 13.63 | 13.85 | 1,072,227 | +0.38(+2.80%) |
Feb 04, 2020 | 13.37 | 13.84 | 13.33 | 13.48 | 787,878 | +0.28(+2.13%) |
Feb 03, 2020 | 13.26 | 13.42 | 13.17 | 13.19 | 1,185,516 | -0.04(-0.34%) |
Jan 31, 2020 | 13.36 | 13.56 | 13.18 | 13.24 | 952,486 | -0.24(-1.76%) |
Jan 30, 2020 | 13.67 | 13.86 | 13.37 | 13.48 | 1,666,946 | -0.37(-2.68%) |
Jan 29, 2020 | 14.00 | 14.09 | 13.82 | 13.85 | 643,741 | -0.06(-0.41%) |
Jan 28, 2020 | 14.10 | 14.18 | 13.86 | 13.90 | 941,971 | -0.09(-0.62%) |
Jan 27, 2020 | 14.13 | 14.17 | 13.99 | 13.99 | 491,615 | -0.32(-2.21%) |
Jan 24, 2020 | 14.53 | 14.59 | 14.23 | 14.31 | 684,109 | -0.18(-1.24%) |
Jan 23, 2020 | 14.70 | 14.73 | 14.31 | 14.49 | 705,152 | -0.30(-2.04%) |
Jan 22, 2020 | 15.00 | 15.03 | 14.72 | 14.79 | 1,013,895 | -0.18(-1.20%) |
Jan 21, 2020 | 15.48 | 15.48 | 14.92 | 14.97 | 954,511 | -0.47(-3.08%) |
Jan 17, 2020 | 15.55 | 15.56 | 15.25 | 15.44 | 342,263 | -0.05(-0.32%) |
Jan 16, 2020 | 15.59 | 15.59 | 15.44 | 15.49 | 558,336 | -0.02(-0.14%) |
Jan 15, 2020 | 15.46 | 15.60 | 15.41 | 15.52 | 715,128 | -0.01(-0.09%) |
Jan 14, 2020 | 15.31 | 15.57 | 15.29 | 15.53 | 1,165,083 | +0.22(+1.46%) |
Jan 13, 2020 | 15.26 | 15.34 | 14.99 | 15.31 | 1,130,501 | +0.09(+0.61%) |
Jan 10, 2020 | 15.32 | 15.32 | 15.02 | 15.21 | 1,334,034 | -0.09(-0.56%) |
Jan 09, 2020 | 15.90 | 15.90 | 15.30 | 15.30 | 858,413 | -0.50(-3.14%) |
Jan 08, 2020 | 15.72 | 15.98 | 15.58 | 15.80 | 1,543,390 | +0.05(+0.32%) |
Jan 07, 2020 | 15.03 | 15.80 | 14.91 | 15.75 | 1,876,752 | +0.46(+3.01%) |
Jan 06, 2020 | 15.27 | 15.52 | 15.21 | 15.28 | 1,220,765 | +0.07(+0.47%) |
Jan 03, 2020 | 15.29 | 15.37 | 15.07 | 15.21 | 1,145,602 | -0.01(-0.05%) |
Jan 02, 2020 | 14.75 | 15.25 | 14.75 | 15.22 | 938,696 | +0.48(+3.27%) |
Dec 31, 2019 | 14.62 | 14.97 | 14.62 | 14.74 | 531,390 | +0.04(+0.24%) |
Dec 30, 2019 | 14.85 | 14.92 | 14.66 | 14.70 | 806,549 | -0.17(-1.16%) |
Dec 27, 2019 | 15.11 | 15.19 | 14.83 | 14.87 | 619,075 | -0.27(-1.80%) |
Dec 26, 2019 | 14.88 | 15.16 | 14.88 | 15.15 | 595,485 | +0.25(+1.69%) |
Dec 24, 2019 | 14.72 | 14.90 | 14.61 | 14.90 | 164,808 | +0.16(+1.07%) |
Dec 23, 2019 | 14.57 | 14.80 | 14.51 | 14.74 | 729,023 | +0.15(+1.04%) |
Dec 20, 2019 | 14.83 | 14.97 | 14.53 | 14.59 | 4,656,615 | -0.27(-1.79%) |
Dec 19, 2019 | 14.98 | 15.09 | 14.74 | 14.85 | 1,290,109 | -0.10(-0.67%) |
Dec 18, 2019 | 14.43 | 15.01 | 14.43 | 14.95 | 1,303,003 | +0.54(+3.74%) |
Dec 17, 2019 | 14.39 | 14.54 | 14.30 | 14.41 | 1,008,794 | +0.03(+0.21%) |
Dec 16, 2019 | 14.10 | 14.48 | 14.10 | 14.38 | 1,062,305 | +0.26(+1.82%) |
Dec 13, 2019 | 14.61 | 14.73 | 13.98 | 14.13 | 749,143 | -0.51(-3.49%) |
Dec 12, 2019 | 14.96 | 15.14 | 14.62 | 14.64 | 990,940 | -0.31(-2.07%) |
Dec 11, 2019 | 14.61 | 15.08 | 14.60 | 14.95 | 1,277,802 | +0.47(+3.23%) |
Dec 10, 2019 | 13.77 | 14.52 | 13.69 | 14.48 | 1,657,036 | +0.77(+5.62%) |
Dec 09, 2019 | 13.43 | 13.76 | 13.40 | 13.71 | 1,050,359 | +0.40(+2.97%) |
Dec 06, 2019 | 13.01 | 13.43 | 13.01 | 13.31 | 738,999 | +0.24(+1.82%) |
Dec 05, 2019 | 13.54 | 13.65 | 13.05 | 13.08 | 597,669 | -0.46(-3.40%) |
Dec 04, 2019 | 13.45 | 13.61 | 13.28 | 13.54 | 651,799 | +0.17(+1.29%) |
Dec 03, 2019 | 13.49 | 13.49 | 13.00 | 13.36 | 876,854 | -0.22(-1.64%) |
Dec 02, 2019 | 13.67 | 13.84 | 13.55 | 13.59 | 1,078,565 | -0.09(-0.68%) |
Nov 29, 2019 | 13.62 | 13.76 | 13.46 | 13.68 | 265,139 | -0.02(-0.16%) |
Nov 27, 2019 | 13.59 | 13.70 | 13.33 | 13.70 | 456,906 | +0.10(+0.74%) |
Nov 26, 2019 | 13.92 | 14.02 | 13.52 | 13.60 | 512,612 | -0.26(-1.87%) |
Nov 25, 2019 | 13.68 | 13.90 | 13.68 | 13.86 | 503,899 | +0.19(+1.37%) |
Nov 22, 2019 | 13.15 | 13.69 | 13.15 | 13.67 | 949,110 | +0.52(+3.94%) |
Nov 21, 2019 | 12.84 | 13.18 | 12.74 | 13.15 | 832,191 | +0.33(+2.58%) |
Nov 20, 2019 | 12.94 | 13.10 | 12.79 | 12.82 | 1,018,691 | -0.17(-1.33%) |
Nov 19, 2019 | 13.13 | 13.25 | 12.89 | 13.00 | 924,728 | -0.12(-0.93%) |
Nov 18, 2019 | 13.31 | 13.31 | 13.03 | 13.12 | 567,202 | -0.19(-1.41%) |
Nov 15, 2019 | 13.49 | 13.61 | 13.21 | 13.31 | 526,804 | -0.19(-1.39%) |
Nov 14, 2019 | 13.30 | 13.51 | 13.23 | 13.49 | 685,124 | +0.17(+1.30%) |
Nov 13, 2019 | 13.85 | 14.03 | 13.32 | 13.32 | 838,154 | -0.60(-4.29%) |
Nov 12, 2019 | 13.87 | 14.05 | 13.69 | 13.92 | 1,072,398 | +0.04(+0.26%) |
Nov 11, 2019 | 13.48 | 13.88 | 13.10 | 13.88 | 947,776 | +0.32(+2.39%) |
Nov 08, 2019 | 14.03 | 14.22 | 13.51 | 13.56 | 1,254,548 | -0.66(-4.66%) |
Nov 07, 2019 | 14.10 | 14.36 | 13.80 | 14.22 | 1,255,103 | +0.12(+0.87%) |
Nov 06, 2019 | 14.14 | 14.54 | 13.71 | 14.10 | 2,177,379 | -0.60(-4.06%) |
Nov 05, 2019 | 14.62 | 14.77 | 14.54 | 14.69 | 540,335 | +0.09(+0.64%) |
Nov 04, 2019 | 14.66 | 14.76 | 14.47 | 14.60 | 1,019,459 | +0.08(+0.54%) |
Nov 01, 2019 | 14.60 | 14.68 | 14.48 | 14.52 | 595,591 | +0.01(+0.05%) |
Oct 31, 2019 | 14.51 | 14.59 | 14.29 | 14.51 | 874,237 | -0.05(-0.35%) |
Oct 30, 2019 | 14.62 | 14.62 | 14.38 | 14.57 | 828,877 | -0.02(-0.15%) |
Oct 29, 2019 | 14.61 | 14.80 | 14.48 | 14.59 | 960,763 | -0.02(-0.14%) |
Oct 28, 2019 | 14.70 | 14.86 | 14.52 | 14.61 | 644,460 | +0.01(+0.05%) |
Oct 25, 2019 | 14.65 | 14.73 | 14.54 | 14.60 | 286,606 | -0.02(-0.14%) |
Oct 24, 2019 | 14.71 | 14.73 | 14.55 | 14.62 | 415,822 | -0.01(-0.10%) |
Oct 23, 2019 | 14.61 | 14.99 | 14.51 | 14.64 | 543,816 | -0.01(-0.10%) |
Oct 22, 2019 | 15.13 | 15.23 | 14.62 | 14.65 | 822,526 | -0.38(-2.52%) |
Oct 21, 2019 | 14.83 | 15.07 | 14.83 | 15.03 | 670,457 | +0.22(+1.47%) |
Oct 18, 2019 | 14.46 | 14.83 | 14.46 | 14.81 | 1,192,672 | +0.37(+2.57%) |
Oct 17, 2019 | 14.78 | 14.78 | 14.42 | 14.44 | 1,350,435 | -0.30(-2.04%) |
Oct 16, 2019 | 15.03 | 15.12 | 14.74 | 14.74 | 524,484 | -0.32(-2.09%) |
Oct 15, 2019 | 14.89 | 15.27 | 14.89 | 15.06 | 608,524 | +0.09(+0.61%) |
Oct 14, 2019 | 15.12 | 15.22 | 14.81 | 14.97 | 853,854 | -0.23(-1.52%) |
Oct 11, 2019 | 15.22 | 15.33 | 15.13 | 15.20 | 791,451 | +0.08(+0.56%) |
Oct 10, 2019 | 15.39 | 15.62 | 15.10 | 15.11 | 770,528 | -0.29(-1.87%) |
Oct 09, 2019 | 15.64 | 15.72 | 15.39 | 15.40 | 373,582 | -0.08(-0.54%) |
Oct 08, 2019 | 15.35 | 15.55 | 15.27 | 15.48 | 619,386 | +0.05(+0.32%) |
Oct 07, 2019 | 15.44 | 15.61 | 15.27 | 15.43 | 643,456 | -0.04(-0.27%) |
Oct 04, 2019 | 15.50 | 15.55 | 15.28 | 15.48 | 426,770 | +0.07(+0.46%) |
Oct 03, 2019 | 15.12 | 15.46 | 15.04 | 15.41 | 571,492 | +0.27(+1.76%) |
Oct 02, 2019 | 15.07 | 15.20 | 14.84 | 15.14 | 795,990 | -0.01(-0.09%) |
Oct 01, 2019 | 15.06 | 15.25 | 14.89 | 15.15 | 601,631 | +0.11(+0.75%) |
Sep 30, 2019 | 14.87 | 15.12 | 14.87 | 15.04 | 731,467 | +0.11(+0.70%) |
Sep 27, 2019 | 14.92 | 15.07 | 14.79 | 14.94 | 511,981 | -0.01(-0.05%) |
Sep 26, 2019 | 15.24 | 15.24 | 14.71 | 14.94 | 1,846,978 | -0.29(-1.89%) |
Sep 25, 2019 | 15.12 | 15.39 | 15.12 | 15.23 | 1,750,378 | +0.00(+0.00%) |
Sep 24, 2019 | 15.30 | 15.30 | 14.92 | 15.23 | 971,193 | -0.03(-0.18%) |
Sep 23, 2019 | 15.58 | 15.58 | 15.10 | 15.26 | 827,674 | -0.36(-2.29%) |
Sep 20, 2019 | 16.02 | 16.07 | 15.57 | 15.62 | 7,963,903 | -0.34(-2.11%) |
Sep 19, 2019 | 16.25 | 16.45 | 15.88 | 15.95 | 1,717,080 | -0.26(-1.60%) |
Sep 18, 2019 | 15.83 | 16.57 | 15.76 | 16.21 | 1,396,033 | +0.34(+2.12%) |
Sep 17, 2019 | 16.14 | 16.25 | 15.81 | 15.88 | 1,336,366 | -0.22(-1.39%) |
Sep 16, 2019 | 15.99 | 16.46 | 15.84 | 16.10 | 1,573,885 | +0.46(+2.96%) |
Sep 13, 2019 | 14.88 | 15.71 | 14.88 | 15.64 | 1,546,792 | +0.85(+5.78%) |
Sep 12, 2019 | 15.00 | 15.11 | 14.69 | 14.78 | 392,802 | -0.30(-2.00%) |
Sep 11, 2019 | 15.05 | 15.25 | 14.90 | 15.08 | 415,849 | +0.12(+0.80%) |
Sep 10, 2019 | 14.92 | 15.08 | 14.90 | 14.97 | 291,559 | +0.04(+0.28%) |
Sep 09, 2019 | 14.61 | 15.06 | 14.61 | 14.92 | 335,982 | +0.35(+2.40%) |
Sep 06, 2019 | 14.59 | 14.66 | 14.43 | 14.57 | 406,502 | -0.08(-0.57%) |
Sep 05, 2019 | 14.68 | 14.73 | 14.55 | 14.66 | 222,190 | +0.05(+0.34%) |
Sep 04, 2019 | 14.59 | 14.70 | 14.47 | 14.61 | 702,846 | +0.13(+0.92%) |
Sep 03, 2019 | 14.36 | 14.53 | 14.28 | 14.47 | 330,978 | -0.06(-0.39%) |
Aug 30, 2019 | 14.62 | 14.72 | 14.36 | 14.53 | 464,308 | -0.03(-0.19%) |
Aug 29, 2019 | 14.13 | 14.56 | 14.13 | 14.56 | 513,730 | +0.50(+3.59%) |
Aug 28, 2019 | 13.87 | 14.15 | 13.80 | 14.05 | 596,536 | +0.25(+1.83%) |
Aug 27, 2019 | 13.95 | 13.95 | 13.75 | 13.80 | 347,712 | -0.08(-0.61%) |
Aug 26, 2019 | 14.01 | 14.19 | 13.85 | 13.89 | 494,284 | -0.11(-0.75%) |
Aug 23, 2019 | 14.31 | 14.32 | 13.88 | 13.99 | 1,224,074 | -0.44(-3.06%) |
Aug 22, 2019 | 14.85 | 14.89 | 14.43 | 14.43 | 601,273 | -0.41(-2.78%) |
Aug 21, 2019 | 15.06 | 15.21 | 14.73 | 14.85 | 605,749 | -0.09(-0.61%) |
Aug 20, 2019 | 14.73 | 15.01 | 14.73 | 14.94 | 538,177 | +0.15(+1.04%) |
Aug 19, 2019 | 14.65 | 14.98 | 14.65 | 14.78 | 576,077 | +0.25(+1.74%) |
Aug 16, 2019 | 14.09 | 14.66 | 14.09 | 14.53 | 433,193 | +0.42(+2.98%) |
Aug 15, 2019 | 14.05 | 14.26 | 13.98 | 14.11 | 677,202 | +0.04(+0.30%) |
Aug 14, 2019 | 14.20 | 14.20 | 13.97 | 14.07 | 817,517 | -0.17(-1.18%) |
Aug 13, 2019 | 13.98 | 14.50 | 13.94 | 14.24 | 582,802 | +0.20(+1.40%) |
Aug 12, 2019 | 14.17 | 14.17 | 13.94 | 14.04 | 405,380 | -0.11(-0.79%) |
Aug 09, 2019 | 14.47 | 14.57 | 14.15 | 14.15 | 410,355 | -0.33(-2.27%) |
Aug 08, 2019 | 14.28 | 14.48 | 13.97 | 14.48 | 1,051,246 | +0.27(+1.87%) |
Aug 07, 2019 | 14.41 | 14.43 | 13.95 | 14.22 | 1,148,414 | -0.40(-2.73%) |
Aug 06, 2019 | 15.36 | 15.36 | 14.48 | 14.61 | 921,787 | -0.56(-3.69%) |
Aug 05, 2019 | 15.43 | 15.43 | 14.88 | 15.18 | 824,083 | -0.39(-2.48%) |
Aug 02, 2019 | 15.59 | 15.85 | 15.46 | 15.56 | 746,205 | -0.06(-0.36%) |
Aug 01, 2019 | 15.97 | 16.08 | 15.55 | 15.62 | 792,335 | -0.39(-2.45%) |
Jul 31, 2019 | 16.06 | 16.26 | 15.88 | 16.01 | 448,860 | -0.06(-0.35%) |
Jul 30, 2019 | 16.11 | 16.40 | 15.71 | 16.07 | 857,586 | -0.11(-0.65%) |
Jul 29, 2019 | 16.10 | 16.31 | 15.80 | 16.17 | 3,166,453 | +0.08(+0.51%) |
Jul 26, 2019 | 16.07 | 16.18 | 15.91 | 16.09 | 903,107 | +0.05(+0.34%) |
Jul 25, 2019 | 16.22 | 16.26 | 15.98 | 16.03 | 747,620 | -0.14(-0.85%) |
Jul 24, 2019 | 16.15 | 16.30 | 16.10 | 16.17 | 467,740 | +0.01(+0.04%) |
Jul 23, 2019 | 16.13 | 16.28 | 16.05 | 16.16 | 438,832 | +0.05(+0.34%) |
Jul 22, 2019 | 15.79 | 16.15 | 15.79 | 16.11 | 617,602 | +0.32(+2.04%) |
Jul 19, 2019 | 15.85 | 15.88 | 15.71 | 15.79 | 324,417 | +0.00(+0.00%) |
Jul 18, 2019 | 15.74 | 15.83 | 15.62 | 15.79 | 930,495 | +0.03(+0.22%) |
Jul 17, 2019 | 15.64 | 15.92 | 15.49 | 15.75 | 490,857 | +0.15(+0.97%) |
Jul 16, 2019 | 15.56 | 15.73 | 15.49 | 15.60 | 545,909 | +0.01(+0.09%) |
Jul 15, 2019 | 15.77 | 15.77 | 15.57 | 15.59 | 303,626 | -0.16(-1.00%) |
Jul 12, 2019 | 15.70 | 15.80 | 15.57 | 15.75 | 366,795 | +0.05(+0.35%) |
Jul 11, 2019 | 15.54 | 15.82 | 15.51 | 15.69 | 1,060,971 | +0.20(+1.28%) |
Jul 10, 2019 | 15.05 | 15.56 | 15.05 | 15.49 | 1,010,652 | +0.48(+3.19%) |
Jul 09, 2019 | 14.85 | 15.08 | 14.74 | 15.01 | 1,484,189 | +0.11(+0.73%) |
Jul 08, 2019 | 14.92 | 14.99 | 14.79 | 14.90 | 919,100 | -0.05(-0.32%) |
Jul 05, 2019 | 14.79 | 15.05 | 14.79 | 14.95 | 1,233,223 | +0.08(+0.51%) |
Jul 03, 2019 | 14.81 | 14.94 | 14.79 | 14.88 | 223,000 | +0.10(+0.70%) |
Jul 02, 2019 | 14.95 | 15.03 | 14.75 | 14.77 | 290,308 | -0.18(-1.24%) |
Jul 01, 2019 | 15.08 | 15.23 | 14.88 | 14.96 | 975,095 | -0.03(-0.18%) |
Jun 28, 2019 | 14.92 | 15.05 | 14.86 | 14.99 | 889,955 | +0.11(+0.74%) |
Jun 27, 2019 | 14.98 | 14.99 | 14.75 | 14.88 | 628,884 | -0.05(-0.32%) |
Jun 26, 2019 | 14.77 | 14.94 | 14.69 | 14.92 | 990,387 | +0.16(+1.07%) |
Jun 25, 2019 | 15.01 | 15.01 | 14.62 | 14.77 | 709,601 | -0.25(-1.69%) |
Jun 24, 2019 | 15.01 | 15.06 | 14.94 | 15.02 | 755,405 | +0.01(+0.05%) |
Jun 21, 2019 | 15.16 | 15.18 | 15.01 | 15.01 | 1,596,658 | -0.18(-1.17%) |
Jun 20, 2019 | 15.34 | 15.36 | 15.13 | 15.19 | 815,333 | +0.07(+0.45%) |
Jun 19, 2019 | 15.15 | 15.19 | 15.02 | 15.12 | 1,142,141 | -0.01(-0.09%) |
Jun 18, 2019 | 15.12 | 15.23 | 15.03 | 15.14 | 694,407 | +0.01(+0.09%) |
Jun 17, 2019 | 15.12 | 15.18 | 14.99 | 15.12 | 485,168 | +0.01(+0.04%) |
Jun 14, 2019 | 15.20 | 15.20 | 15.01 | 15.12 | 973,251 | -0.05(-0.36%) |
Jun 13, 2019 | 15.08 | 15.28 | 15.07 | 15.17 | 1,120,820 | +0.22(+1.46%) |
Jun 12, 2019 | 15.04 | 15.05 | 14.91 | 14.95 | 723,304 | -0.12(-0.77%) |
Jun 11, 2019 | 15.06 | 15.21 | 14.99 | 15.07 | 501,740 | +0.07(+0.46%) |
Jun 10, 2019 | 15.02 | 15.18 | 14.95 | 15.00 | 899,423 | +0.05(+0.37%) |
Jun 07, 2019 | 14.87 | 15.08 | 14.81 | 14.95 | 1,002,332 | +0.12(+0.83%) |
Jun 06, 2019 | 14.84 | 15.01 | 14.80 | 14.82 | 1,277,918 | -0.03(-0.23%) |
Jun 05, 2019 | 15.05 | 15.05 | 14.77 | 14.86 | 1,469,216 | -0.16(-1.05%) |
Jun 04, 2019 | 15.06 | 15.08 | 14.83 | 15.01 | 555,888 | +0.05(+0.32%) |