Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.66 | 25.51 | 24.39 | 25.40 | 858,494 | +0.68(+2.75%) |
Jun 29, 2020 | 25.40 | 25.61 | 24.40 | 24.72 | 791,365 | -0.49(-1.94%) |
Jun 26, 2020 | 25.03 | 25.74 | 24.66 | 25.21 | 2,981,200 | +0.13(+0.52%) |
Jun 25, 2020 | 23.88 | 25.56 | 23.46 | 25.08 | 941,327 | +1.26(+5.29%) |
Jun 24, 2020 | 24.36 | 24.80 | 23.20 | 23.82 | 639,411 | -0.89(-3.60%) |
Jun 23, 2020 | 25.44 | 25.97 | 24.60 | 24.71 | 872,726 | -0.42(-1.67%) |
Jun 22, 2020 | 24.02 | 25.14 | 23.03 | 25.13 | 708,802 | +1.09(+4.53%) |
Jun 19, 2020 | 24.76 | 25.90 | 23.77 | 24.04 | 2,434,700 | -0.52(-2.12%) |
Jun 18, 2020 | 23.15 | 24.73 | 23.04 | 24.56 | 568,116 | +1.27(+5.45%) |
Jun 17, 2020 | 22.78 | 23.93 | 22.19 | 23.29 | 472,567 | +0.63(+2.78%) |
Jun 16, 2020 | 21.99 | 22.80 | 21.49 | 22.66 | 593,393 | +1.05(+4.86%) |
Jun 15, 2020 | 19.75 | 21.63 | 19.75 | 21.61 | 606,451 | +1.56(+7.78%) |
Jun 12, 2020 | 20.36 | 20.70 | 19.36 | 20.05 | 598,200 | +0.34(+1.73%) |
Jun 11, 2020 | 20.80 | 21.04 | 19.70 | 19.71 | 431,722 | -1.20(-5.74%) |
Jun 10, 2020 | 21.20 | 21.66 | 20.85 | 20.91 | 307,749 | -0.10(-0.48%) |
Jun 09, 2020 | 20.51 | 21.32 | 20.51 | 21.01 | 381,179 | +0.20(+0.96%) |
Jun 08, 2020 | 20.39 | 20.96 | 19.82 | 20.81 | 464,945 | +0.54(+2.66%) |
Jun 05, 2020 | 20.25 | 20.73 | 19.65 | 20.27 | 606,700 | +0.71(+3.63%) |
Jun 04, 2020 | 20.21 | 20.70 | 19.11 | 19.56 | 853,816 | -0.95(-4.63%) |
Jun 03, 2020 | 21.36 | 22.23 | 20.50 | 20.51 | 885,760 | -0.75(-3.53%) |
Jun 02, 2020 | 20.77 | 21.29 | 20.32 | 21.26 | 542,331 | +0.47(+2.26%) |
Jun 01, 2020 | 21.61 | 21.61 | 20.69 | 20.79 | 613,777 | -0.78(-3.62%) |
May 29, 2020 | 20.88 | 21.61 | 20.44 | 21.57 | 723,100 | +0.65(+3.11%) |
May 28, 2020 | 20.73 | 21.73 | 20.14 | 20.92 | 486,879 | +0.53(+2.60%) |
May 27, 2020 | 21.95 | 21.95 | 20.12 | 20.39 | 699,084 | -1.36(-6.25%) |
May 26, 2020 | 23.50 | 23.81 | 21.69 | 21.75 | 458,002 | -1.35(-5.84%) |
May 22, 2020 | 22.14 | 23.52 | 21.89 | 23.10 | 460,500 | +0.93(+4.19%) |
May 21, 2020 | 22.56 | 22.64 | 21.77 | 22.17 | 405,649 | -0.39(-1.73%) |
May 20, 2020 | 22.17 | 22.98 | 22.11 | 22.56 | 488,412 | +0.81(+3.72%) |
May 19, 2020 | 23.31 | 23.81 | 21.75 | 21.75 | 506,015 | -1.76(-7.49%) |
May 18, 2020 | 22.49 | 23.96 | 22.22 | 23.51 | 604,205 | +1.84(+8.49%) |
May 15, 2020 | 21.10 | 21.87 | 20.93 | 21.67 | 638,000 | +0.49(+2.31%) |
May 14, 2020 | 22.22 | 22.36 | 20.80 | 21.18 | 751,595 | -1.32(-5.87%) |
May 13, 2020 | 23.70 | 23.75 | 21.54 | 22.50 | 1,073,659 | -1.17(-4.94%) |
May 12, 2020 | 24.70 | 24.97 | 23.50 | 23.67 | 604,612 | -0.68(-2.79%) |
May 11, 2020 | 21.09 | 24.47 | 21.01 | 24.35 | 850,953 | +3.51(+16.84%) |
May 08, 2020 | 21.71 | 22.23 | 20.11 | 20.84 | 1,718,800 | -2.01(-8.80%) |
May 07, 2020 | 22.29 | 22.88 | 21.40 | 22.85 | 597,073 | +0.93(+4.24%) |
May 06, 2020 | 22.53 | 22.97 | 21.73 | 21.92 | 753,794 | -0.60(-2.66%) |
May 05, 2020 | 21.00 | 22.65 | 20.89 | 22.52 | 570,641 | +1.74(+8.37%) |
May 04, 2020 | 19.77 | 20.80 | 19.54 | 20.78 | 340,746 | +0.85(+4.26%) |
May 01, 2020 | 19.10 | 20.03 | 18.77 | 19.93 | 627,300 | +0.23(+1.17%) |
Apr 30, 2020 | 20.92 | 20.94 | 19.64 | 19.70 | 413,788 | -1.51(-7.12%) |
Apr 29, 2020 | 21.88 | 22.13 | 20.86 | 21.21 | 571,431 | +0.10(+0.47%) |
Apr 28, 2020 | 22.40 | 22.40 | 21.08 | 21.11 | 378,719 | -0.90(-4.09%) |
Apr 27, 2020 | 22.00 | 22.50 | 21.73 | 22.01 | 495,112 | +0.16(+0.73%) |
Apr 24, 2020 | 20.85 | 21.96 | 20.35 | 21.85 | 412,700 | +1.19(+5.76%) |
Apr 23, 2020 | 20.97 | 21.17 | 20.52 | 20.66 | 487,013 | -0.24(-1.15%) |
Apr 22, 2020 | 21.62 | 21.83 | 20.84 | 20.90 | 408,437 | -0.25(-1.18%) |
Apr 21, 2020 | 21.76 | 22.18 | 20.90 | 21.15 | 377,154 | -0.80(-3.64%) |
Apr 20, 2020 | 21.35 | 23.09 | 21.21 | 21.95 | 639,409 | +0.10(+0.46%) |
Apr 17, 2020 | 21.18 | 21.89 | 20.81 | 21.85 | 490,100 | +0.94(+4.50%) |
Apr 16, 2020 | 20.09 | 20.97 | 19.95 | 20.91 | 476,873 | +0.98(+4.92%) |
Apr 15, 2020 | 19.51 | 20.06 | 18.90 | 19.93 | 707,369 | -0.04(-0.20%) |
Apr 14, 2020 | 19.25 | 20.48 | 19.25 | 19.97 | 667,840 | +1.07(+5.66%) |
Apr 13, 2020 | 19.50 | 20.41 | 18.67 | 18.90 | 794,402 | -0.67(-3.42%) |
Apr 09, 2020 | 19.66 | 20.00 | 19.00 | 19.57 | 531,200 | +0.57(+3.00%) |
Apr 08, 2020 | 18.29 | 19.22 | 18.29 | 19.00 | 448,295 | +0.90(+4.97%) |
Apr 07, 2020 | 19.95 | 20.17 | 17.89 | 18.10 | 542,007 | -1.71(-8.63%) |
Apr 06, 2020 | 18.51 | 19.94 | 18.07 | 19.81 | 507,850 | +1.91(+10.67%) |
Apr 03, 2020 | 18.13 | 19.03 | 17.62 | 17.90 | 328,100 | -0.40(-2.19%) |
Apr 02, 2020 | 16.91 | 18.30 | 16.61 | 18.30 | 650,439 | +0.97(+5.60%) |
Apr 01, 2020 | 18.00 | 19.21 | 16.94 | 17.33 | 920,490 | -1.04(-5.66%) |
Mar 31, 2020 | 17.79 | 18.63 | 16.79 | 18.37 | 834,836 | +0.44(+2.45%) |
Mar 30, 2020 | 17.32 | 18.21 | 16.87 | 17.93 | 508,914 | +0.81(+4.73%) |
Mar 27, 2020 | 17.99 | 18.67 | 16.60 | 17.12 | 839,400 | -1.19(-6.50%) |
Mar 26, 2020 | 17.91 | 18.86 | 17.66 | 18.31 | 623,456 | +0.30(+1.67%) |
Mar 25, 2020 | 17.34 | 18.43 | 17.19 | 18.01 | 440,651 | +0.62(+3.57%) |
Mar 24, 2020 | 17.48 | 17.91 | 16.20 | 17.39 | 926,308 | +0.61(+3.64%) |
Mar 23, 2020 | 15.69 | 17.06 | 14.69 | 16.78 | 883,060 | +1.61(+10.61%) |
Mar 20, 2020 | 16.07 | 16.87 | 14.74 | 15.17 | 1,527,300 | -0.65(-4.11%) |
Mar 19, 2020 | 13.75 | 16.45 | 13.75 | 15.82 | 742,826 | +2.37(+17.62%) |
Mar 18, 2020 | 12.83 | 13.73 | 11.75 | 13.45 | 892,991 | -0.11(-0.81%) |
Mar 17, 2020 | 13.57 | 14.45 | 13.22 | 13.56 | 865,502 | +0.19(+1.42%) |
Mar 16, 2020 | 15.13 | 15.58 | 13.35 | 13.37 | 979,797 | -3.02(-18.43%) |
Mar 13, 2020 | 16.00 | 16.45 | 13.84 | 16.39 | 699,600 | +0.78(+5.00%) |
Mar 12, 2020 | 15.94 | 16.16 | 15.09 | 15.61 | 1,259,869 | -1.30(-7.69%) |
Mar 11, 2020 | 18.24 | 18.61 | 16.65 | 16.91 | 853,629 | -1.50(-8.15%) |
Mar 10, 2020 | 19.29 | 19.52 | 17.58 | 18.41 | 681,564 | -0.21(-1.13%) |
Mar 09, 2020 | 18.70 | 19.33 | 18.06 | 18.62 | 832,465 | -1.08(-5.48%) |
Mar 06, 2020 | 19.08 | 20.50 | 19.05 | 19.70 | 649,300 | +0.12(+0.61%) |
Mar 05, 2020 | 20.18 | 20.51 | 19.28 | 19.58 | 694,842 | -0.97(-4.72%) |
Mar 04, 2020 | 19.94 | 20.56 | 19.78 | 20.55 | 633,414 | +0.89(+4.53%) |
Mar 03, 2020 | 20.48 | 21.34 | 19.17 | 19.66 | 1,172,377 | -0.76(-3.72%) |
Mar 02, 2020 | 20.40 | 21.35 | 19.51 | 20.42 | 1,368,107 | +0.68(+3.44%) |
Feb 28, 2020 | 19.10 | 19.74 | 17.96 | 19.74 | 1,180,500 | +0.33(+1.70%) |
Feb 27, 2020 | 19.92 | 20.27 | 19.05 | 19.41 | 753,934 | -0.91(-4.48%) |
Feb 26, 2020 | 20.40 | 21.05 | 19.56 | 20.32 | 476,435 | -0.08(-0.39%) |
Feb 25, 2020 | 20.52 | 20.69 | 19.97 | 20.40 | 624,567 | -0.04(-0.20%) |
Feb 24, 2020 | 20.31 | 20.92 | 20.04 | 20.44 | 525,853 | -0.38(-1.83%) |
Feb 21, 2020 | 20.58 | 20.91 | 19.88 | 20.82 | 581,700 | +0.30(+1.46%) |
Feb 20, 2020 | 20.29 | 20.55 | 19.80 | 20.52 | 471,546 | +0.20(+0.98%) |
Feb 19, 2020 | 20.35 | 20.96 | 20.14 | 20.32 | 364,973 | -0.03(-0.15%) |
Feb 18, 2020 | 21.18 | 21.75 | 19.78 | 20.35 | 815,709 | -0.92(-4.33%) |
Feb 14, 2020 | 21.40 | 21.48 | 20.93 | 21.27 | 329,400 | -0.22(-1.02%) |
Feb 13, 2020 | 21.77 | 21.87 | 21.35 | 21.49 | 292,587 | -0.42(-1.92%) |
Feb 12, 2020 | 22.19 | 22.23 | 21.04 | 21.91 | 474,087 | -0.34(-1.53%) |
Feb 11, 2020 | 21.89 | 22.38 | 21.80 | 22.25 | 406,739 | +0.54(+2.49%) |
Feb 10, 2020 | 20.23 | 21.73 | 20.23 | 21.71 | 428,184 | +1.27(+6.21%) |
Feb 07, 2020 | 20.01 | 20.89 | 19.54 | 20.44 | 586,000 | +0.33(+1.64%) |
Feb 06, 2020 | 20.18 | 20.37 | 19.91 | 20.11 | 373,284 | +0.10(+0.50%) |
Feb 05, 2020 | 19.95 | 20.25 | 19.47 | 20.01 | 587,450 | +0.15(+0.76%) |
Feb 04, 2020 | 19.80 | 20.41 | 19.25 | 19.86 | 2,777,979 | +0.26(+1.33%) |
Feb 03, 2020 | 19.94 | 20.56 | 19.40 | 19.60 | 536,766 | -0.14(-0.73%) |
Jan 31, 2020 | 19.31 | 19.75 | 18.94 | 19.75 | 615,600 | +0.29(+1.46%) |
Jan 30, 2020 | 19.51 | 19.99 | 19.21 | 19.46 | 417,720 | -0.23(-1.17%) |
Jan 29, 2020 | 19.90 | 20.09 | 19.62 | 19.69 | 464,329 | -0.21(-1.06%) |
Jan 28, 2020 | 19.00 | 20.05 | 19.00 | 19.90 | 534,206 | +0.96(+5.07%) |
Jan 27, 2020 | 18.91 | 19.31 | 18.68 | 18.94 | 339,252 | -0.32(-1.66%) |
Jan 24, 2020 | 19.52 | 19.73 | 18.64 | 19.26 | 510,900 | -0.31(-1.58%) |
Jan 23, 2020 | 19.76 | 19.94 | 19.37 | 19.57 | 402,596 | -0.33(-1.66%) |
Jan 22, 2020 | 20.17 | 20.33 | 19.67 | 19.90 | 940,247 | -0.22(-1.09%) |
Jan 21, 2020 | 21.14 | 21.14 | 19.95 | 20.12 | 958,349 | -1.23(-5.78%) |
Jan 17, 2020 | 21.38 | 21.59 | 21.09 | 21.36 | 544,900 | +0.18(+0.83%) |
Jan 16, 2020 | 20.52 | 21.27 | 20.36 | 21.18 | 410,022 | +0.79(+3.87%) |
Jan 15, 2020 | 20.62 | 20.80 | 20.22 | 20.39 | 428,570 | -0.16(-0.78%) |
Jan 14, 2020 | 19.85 | 20.74 | 19.74 | 20.55 | 802,958 | +0.55(+2.75%) |
Jan 13, 2020 | 21.84 | 21.84 | 19.92 | 20.00 | 1,141,948 | -1.82(-8.34%) |
Jan 10, 2020 | 22.19 | 22.48 | 21.66 | 21.82 | 567,300 | -0.39(-1.78%) |
Jan 09, 2020 | 22.93 | 22.97 | 21.95 | 22.21 | 633,090 | -0.36(-1.62%) |
Jan 08, 2020 | 21.42 | 22.94 | 21.30 | 22.58 | 1,142,820 | +1.12(+5.22%) |
Jan 07, 2020 | 21.40 | 21.63 | 21.06 | 21.46 | 437,229 | -0.01(-0.05%) |
Jan 06, 2020 | 21.17 | 21.65 | 20.59 | 21.47 | 445,286 | +0.21(+1.01%) |
Jan 03, 2020 | 21.75 | 22.14 | 20.73 | 21.25 | 766,500 | -0.80(-3.65%) |
Jan 02, 2020 | 22.27 | 22.27 | 21.65 | 22.06 | 768,293 | +0.03(+0.14%) |
Dec 31, 2019 | 21.76 | 22.60 | 21.65 | 22.03 | 515,300 | +0.17(+0.78%) |
Dec 30, 2019 | 22.17 | 22.28 | 21.42 | 21.86 | 371,119 | -0.40(-1.80%) |
Dec 27, 2019 | 22.56 | 22.56 | 21.61 | 22.26 | 728,100 | -0.27(-1.20%) |
Dec 26, 2019 | 23.11 | 23.17 | 22.41 | 22.53 | 482,603 | -0.59(-2.55%) |
Dec 24, 2019 | 23.15 | 23.32 | 22.72 | 23.12 | 527,400 | +0.16(+0.70%) |
Dec 23, 2019 | 23.26 | 23.50 | 22.59 | 22.96 | 892,268 | -0.32(-1.37%) |
Dec 20, 2019 | 26.07 | 26.11 | 23.07 | 23.28 | 1,658,400 | -2.79(-10.70%) |
Dec 19, 2019 | 26.15 | 26.66 | 25.86 | 26.07 | 494,321 | +0.06(+0.23%) |
Dec 18, 2019 | 27.12 | 27.26 | 25.35 | 26.01 | 918,672 | -0.34(-1.29%) |
Dec 17, 2019 | 26.96 | 27.40 | 25.70 | 26.35 | 476,445 | -0.56(-2.10%) |
Dec 16, 2019 | 27.10 | 27.29 | 26.56 | 26.91 | 694,359 | +0.12(+0.47%) |
Dec 13, 2019 | 26.75 | 27.68 | 26.16 | 26.79 | 703,600 | +0.06(+0.22%) |
Dec 12, 2019 | 26.14 | 26.81 | 25.93 | 26.73 | 522,858 | +0.60(+2.30%) |
Dec 11, 2019 | 26.08 | 26.64 | 25.69 | 26.13 | 491,354 | +0.12(+0.46%) |
Dec 10, 2019 | 25.40 | 26.19 | 24.96 | 26.01 | 564,140 | +0.55(+2.16%) |
Dec 09, 2019 | 26.43 | 26.83 | 24.22 | 25.46 | 753,422 | -1.17(-4.39%) |
Dec 06, 2019 | 26.71 | 27.04 | 26.01 | 26.63 | 483,000 | +0.12(+0.45%) |
Dec 05, 2019 | 26.94 | 27.19 | 25.96 | 26.51 | 757,372 | -0.40(-1.49%) |
Dec 04, 2019 | 25.97 | 27.40 | 25.55 | 26.91 | 3,011,529 | +1.02(+3.94%) |
Dec 03, 2019 | 25.50 | 26.22 | 24.10 | 25.89 | 1,934,339 | -0.59(-2.23%) |
Dec 02, 2019 | 24.10 | 26.69 | 24.01 | 26.48 | 1,956,416 | +2.42(+10.06%) |
Nov 29, 2019 | 23.83 | 24.49 | 23.78 | 24.06 | 440,800 | +0.02(+0.10%) |
Nov 27, 2019 | 23.54 | 24.29 | 23.36 | 24.04 | 1,247,800 | +0.46(+1.97%) |
Nov 26, 2019 | 23.74 | 23.99 | 23.05 | 23.57 | 1,402,028 | -0.17(-0.72%) |
Nov 25, 2019 | 24.95 | 25.00 | 23.51 | 23.74 | 2,519,650 | +1.24(+5.51%) |
Nov 22, 2019 | 23.00 | 23.00 | 22.01 | 22.50 | 1,319,300 | -0.59(-2.56%) |
Nov 21, 2019 | 23.64 | 23.70 | 22.42 | 23.09 | 1,409,081 | -0.21(-0.90%) |
Nov 20, 2019 | 23.66 | 23.85 | 22.30 | 23.30 | 2,429,921 | -0.70(-2.92%) |
Nov 19, 2019 | 21.39 | 24.10 | 21.20 | 24.00 | 1,906,416 | +2.61(+12.20%) |
Nov 18, 2019 | 21.05 | 23.57 | 20.73 | 21.39 | 3,038,857 | +2.09(+10.83%) |
Nov 15, 2019 | 20.21 | 20.43 | 19.23 | 19.30 | 1,338,100 | -0.86(-4.29%) |
Nov 14, 2019 | 19.32 | 20.89 | 19.10 | 20.16 | 1,623,593 | +0.89(+4.62%) |
Nov 13, 2019 | 19.45 | 19.59 | 19.05 | 19.27 | 1,445,889 | -0.19(-0.95%) |
Nov 12, 2019 | 17.99 | 19.48 | 17.99 | 19.46 | 913,426 | +1.53(+8.53%) |
Nov 11, 2019 | 17.65 | 18.11 | 17.59 | 17.93 | 474,130 | +0.24(+1.36%) |
Nov 08, 2019 | 16.04 | 18.00 | 16.02 | 17.69 | 824,800 | +0.09(+0.51%) |
Nov 07, 2019 | 17.42 | 17.62 | 17.18 | 17.60 | 434,202 | +0.30(+1.73%) |
Nov 06, 2019 | 17.09 | 17.72 | 16.93 | 17.30 | 635,337 | +0.21(+1.23%) |
Nov 05, 2019 | 16.96 | 17.24 | 16.84 | 17.09 | 378,646 | +0.12(+0.71%) |
Nov 04, 2019 | 17.50 | 17.64 | 16.84 | 16.97 | 505,111 | -0.27(-1.57%) |
Nov 01, 2019 | 16.77 | 17.37 | 16.57 | 17.24 | 1,038,300 | +0.75(+4.55%) |
Oct 31, 2019 | 17.45 | 18.39 | 16.00 | 16.49 | 3,074,918 | +0.75(+4.76%) |
Oct 30, 2019 | 16.43 | 16.43 | 15.62 | 15.74 | 194,419 | -0.65(-3.97%) |
Oct 29, 2019 | 16.56 | 16.75 | 16.04 | 16.39 | 301,622 | +0.00(+0.00%) |
Oct 28, 2019 | 16.40 | 16.43 | 16.24 | 16.39 | 184,520 | +0.12(+0.74%) |
Oct 25, 2019 | 16.16 | 16.41 | 16.00 | 16.27 | 299,300 | +0.04(+0.25%) |
Oct 24, 2019 | 16.22 | 16.28 | 15.97 | 16.23 | 253,053 | +0.11(+0.68%) |
Oct 23, 2019 | 16.24 | 16.40 | 16.06 | 16.12 | 329,329 | -0.12(-0.74%) |
Oct 22, 2019 | 16.50 | 16.61 | 15.93 | 16.24 | 658,330 | -0.20(-1.22%) |
Oct 21, 2019 | 16.58 | 16.63 | 16.21 | 16.44 | 407,835 | +0.05(+0.31%) |
Oct 18, 2019 | 15.70 | 16.52 | 15.69 | 16.39 | 426,200 | +0.59(+3.73%) |
Oct 17, 2019 | 15.03 | 15.81 | 14.91 | 15.80 | 354,400 | +0.81(+5.40%) |
Oct 16, 2019 | 15.00 | 15.36 | 14.91 | 14.99 | 255,191 | -0.01(-0.07%) |
Oct 15, 2019 | 14.68 | 15.30 | 14.67 | 15.00 | 439,800 | +0.33(+2.25%) |
Oct 14, 2019 | 14.73 | 15.67 | 14.65 | 14.67 | 340,011 | -0.18(-1.21%) |
Oct 11, 2019 | 14.29 | 15.01 | 14.19 | 14.85 | 426,500 | +0.68(+4.80%) |
Oct 10, 2019 | 14.22 | 14.34 | 13.94 | 14.17 | 372,751 | -0.06(-0.42%) |
Oct 09, 2019 | 14.00 | 14.58 | 13.95 | 14.23 | 353,907 | +0.28(+2.01%) |
Oct 08, 2019 | 14.31 | 14.38 | 13.90 | 13.95 | 429,281 | -0.52(-3.59%) |
Oct 07, 2019 | 14.25 | 14.72 | 14.21 | 14.47 | 275,305 | +0.13(+0.91%) |
Oct 04, 2019 | 14.27 | 14.57 | 13.97 | 14.34 | 203,400 | +0.08(+0.56%) |
Oct 03, 2019 | 13.80 | 14.38 | 13.69 | 14.26 | 249,780 | +0.45(+3.26%) |
Oct 02, 2019 | 13.92 | 14.19 | 13.19 | 13.81 | 656,811 | -0.19(-1.36%) |
Oct 01, 2019 | 14.50 | 15.52 | 13.90 | 14.00 | 775,907 | -0.36(-2.51%) |
Sep 30, 2019 | 15.20 | 15.21 | 13.62 | 14.36 | 781,303 | -0.82(-5.40%) |
Sep 27, 2019 | 14.66 | 15.57 | 14.64 | 15.18 | 661,400 | +0.53(+3.62%) |
Sep 26, 2019 | 14.53 | 14.89 | 14.50 | 14.65 | 439,316 | +0.19(+1.31%) |
Sep 25, 2019 | 14.70 | 14.82 | 14.25 | 14.46 | 328,139 | -0.24(-1.63%) |
Sep 24, 2019 | 14.72 | 14.92 | 14.47 | 14.70 | 479,424 | +0.06(+0.41%) |
Sep 23, 2019 | 14.44 | 14.76 | 14.30 | 14.64 | 388,334 | +0.12(+0.83%) |
Sep 20, 2019 | 14.44 | 14.68 | 14.25 | 14.52 | 467,000 | +0.09(+0.62%) |
Sep 19, 2019 | 14.37 | 14.59 | 14.20 | 14.43 | 266,352 | +0.09(+0.63%) |
Sep 18, 2019 | 14.24 | 14.45 | 14.12 | 14.34 | 302,968 | +0.02(+0.14%) |
Sep 17, 2019 | 14.18 | 14.51 | 14.06 | 14.32 | 358,934 | -0.01(-0.07%) |
Sep 16, 2019 | 14.47 | 14.70 | 14.21 | 14.33 | 348,398 | -0.28(-1.92%) |
Sep 13, 2019 | 14.87 | 14.92 | 14.51 | 14.61 | 271,700 | -0.25(-1.68%) |
Sep 12, 2019 | 15.01 | 15.16 | 14.67 | 14.86 | 265,612 | -0.11(-0.73%) |
Sep 11, 2019 | 14.86 | 15.16 | 14.80 | 14.97 | 510,737 | +0.11(+0.74%) |
Sep 10, 2019 | 13.97 | 14.87 | 13.90 | 14.86 | 320,014 | +0.80(+5.69%) |
Sep 09, 2019 | 14.05 | 14.38 | 13.89 | 14.06 | 309,214 | -0.02(-0.14%) |
Sep 06, 2019 | 14.35 | 14.45 | 14.04 | 14.08 | 301,700 | -0.28(-1.95%) |
Sep 05, 2019 | 14.16 | 14.51 | 13.96 | 14.36 | 381,345 | +0.27(+1.92%) |
Sep 04, 2019 | 14.06 | 14.21 | 13.97 | 14.09 | 323,286 | +0.10(+0.71%) |
Sep 03, 2019 | 13.82 | 14.29 | 13.81 | 13.99 | 479,394 | +0.09(+0.65%) |
Aug 30, 2019 | 14.03 | 14.14 | 13.79 | 13.90 | 272,100 | -0.11(-0.79%) |
Aug 29, 2019 | 14.30 | 14.31 | 13.87 | 14.01 | 742,488 | -0.15(-1.06%) |
Aug 28, 2019 | 13.93 | 14.45 | 13.71 | 14.16 | 446,277 | +0.16(+1.14%) |
Aug 27, 2019 | 13.67 | 14.10 | 13.48 | 14.00 | 576,086 | +0.44(+3.24%) |
Aug 26, 2019 | 12.89 | 13.66 | 12.87 | 13.56 | 407,296 | +0.79(+6.19%) |
Aug 23, 2019 | 12.96 | 13.31 | 12.70 | 12.77 | 389,300 | -0.28(-2.15%) |
Aug 22, 2019 | 13.69 | 13.72 | 12.91 | 13.05 | 583,675 | -0.51(-3.76%) |
Aug 21, 2019 | 13.46 | 13.81 | 13.45 | 13.56 | 440,964 | +0.24(+1.80%) |
Aug 20, 2019 | 14.32 | 14.47 | 13.28 | 13.32 | 530,573 | -1.01(-7.05%) |
Aug 19, 2019 | 14.62 | 14.62 | 14.17 | 14.33 | 532,187 | -0.04(-0.28%) |
Aug 16, 2019 | 14.77 | 15.03 | 14.20 | 14.37 | 504,900 | -0.22(-1.51%) |
Aug 15, 2019 | 14.19 | 14.68 | 14.08 | 14.59 | 365,961 | +0.54(+3.84%) |
Aug 14, 2019 | 13.98 | 14.22 | 13.82 | 14.05 | 514,174 | -0.42(-2.90%) |
Aug 13, 2019 | 14.10 | 14.61 | 13.86 | 14.47 | 275,654 | +0.35(+2.48%) |
Aug 12, 2019 | 13.53 | 14.34 | 13.31 | 14.12 | 352,211 | +0.53(+3.90%) |
Aug 09, 2019 | 13.97 | 14.74 | 13.52 | 13.59 | 509,400 | -0.19(-1.38%) |
Aug 08, 2019 | 13.45 | 14.00 | 13.43 | 13.78 | 307,432 | +0.49(+3.69%) |
Aug 07, 2019 | 12.98 | 13.49 | 12.84 | 13.29 | 778,855 | +0.17(+1.30%) |
Aug 06, 2019 | 12.90 | 13.13 | 12.69 | 13.12 | 344,204 | +0.41(+3.23%) |
Aug 05, 2019 | 12.76 | 13.05 | 12.53 | 12.71 | 265,697 | -0.30(-2.31%) |
Aug 02, 2019 | 13.40 | 13.63 | 12.76 | 13.01 | 376,200 | -0.45(-3.34%) |
Aug 01, 2019 | 13.63 | 13.92 | 13.30 | 13.46 | 378,271 | -0.17(-1.25%) |
Jul 31, 2019 | 14.20 | 14.37 | 13.54 | 13.63 | 335,167 | -0.57(-4.01%) |
Jul 30, 2019 | 13.83 | 14.25 | 13.75 | 14.20 | 484,240 | +0.28(+2.01%) |
Jul 29, 2019 | 14.52 | 14.65 | 13.53 | 13.92 | 452,955 | -0.58(-4.00%) |
Jul 26, 2019 | 14.54 | 14.78 | 14.39 | 14.50 | 421,300 | +0.01(+0.07%) |
Jul 25, 2019 | 15.17 | 15.35 | 14.47 | 14.49 | 311,300 | -0.66(-4.36%) |
Jul 24, 2019 | 15.70 | 15.82 | 15.04 | 15.15 | 307,183 | -0.59(-3.75%) |
Jul 23, 2019 | 15.58 | 15.81 | 15.33 | 15.74 | 284,217 | +0.27(+1.75%) |
Jul 22, 2019 | 15.10 | 15.49 | 14.94 | 15.47 | 182,311 | +0.37(+2.45%) |
Jul 19, 2019 | 15.75 | 15.80 | 14.98 | 15.10 | 248,900 | -0.68(-4.31%) |
Jul 18, 2019 | 14.96 | 16.02 | 14.96 | 15.78 | 376,228 | +0.81(+5.41%) |
Jul 17, 2019 | 14.34 | 15.01 | 14.24 | 14.97 | 325,485 | +0.64(+4.47%) |
Jul 16, 2019 | 14.20 | 14.46 | 14.14 | 14.33 | 413,684 | +0.13(+0.92%) |
Jul 15, 2019 | 14.27 | 14.46 | 14.08 | 14.20 | 297,775 | +0.00(+0.00%) |
Jul 12, 2019 | 14.28 | 14.49 | 14.13 | 14.20 | 519,500 | -0.10(-0.70%) |
Jul 11, 2019 | 14.50 | 14.62 | 14.16 | 14.30 | 362,594 | -0.20(-1.38%) |
Jul 10, 2019 | 14.73 | 14.85 | 14.32 | 14.50 | 443,530 | -0.08(-0.55%) |
Jul 09, 2019 | 14.57 | 14.83 | 14.47 | 14.58 | 321,040 | -0.01(-0.07%) |
Jul 08, 2019 | 14.77 | 15.06 | 14.44 | 14.59 | 241,737 | -0.15(-1.02%) |
Jul 05, 2019 | 14.88 | 15.11 | 14.72 | 14.74 | 206,600 | -0.24(-1.60%) |
Jul 03, 2019 | 14.70 | 15.04 | 14.70 | 14.98 | 133,200 | +0.20(+1.35%) |
Jul 02, 2019 | 15.35 | 15.41 | 14.61 | 14.78 | 362,287 | -0.83(-5.32%) |