Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.39 | 20.40 | 20.12 | 20.22 | 145,833 | -0.08(-0.37%) |
Jul 30, 2020 | 19.96 | 20.34 | 19.96 | 20.30 | 97,751 | +0.17(+0.87%) |
Jul 29, 2020 | 20.24 | 20.24 | 20.01 | 20.12 | 77,402 | -0.05(-0.23%) |
Jul 28, 2020 | 19.89 | 20.27 | 19.89 | 20.17 | 132,235 | +0.16(+0.80%) |
Jul 27, 2020 | 20.24 | 20.32 | 19.94 | 20.01 | 201,630 | -0.11(-0.57%) |
Jul 24, 2020 | 19.97 | 20.38 | 19.85 | 20.12 | 263,343 | +0.12(+0.61%) |
Jul 23, 2020 | 20.39 | 20.45 | 19.89 | 20.00 | 100,079 | -0.46(-2.26%) |
Jul 22, 2020 | 20.56 | 20.58 | 20.35 | 20.46 | 68,598 | -0.11(-0.55%) |
Jul 21, 2020 | 20.75 | 20.79 | 20.50 | 20.58 | 53,519 | -0.03(-0.15%) |
Jul 20, 2020 | 20.43 | 20.63 | 20.43 | 20.61 | 70,052 | +0.17(+0.85%) |
Jul 17, 2020 | 20.72 | 20.86 | 20.43 | 20.43 | 80,623 | -0.40(-1.93%) |
Jul 16, 2020 | 20.98 | 20.98 | 20.61 | 20.84 | 85,347 | +0.06(+0.29%) |
Jul 15, 2020 | 21.06 | 21.16 | 20.69 | 20.78 | 152,005 | -0.17(-0.83%) |
Jul 14, 2020 | 20.70 | 20.97 | 20.61 | 20.95 | 69,549 | +0.08(+0.40%) |
Jul 13, 2020 | 21.28 | 21.52 | 20.72 | 20.87 | 201,097 | -0.14(-0.69%) |
Jul 10, 2020 | 21.32 | 21.96 | 20.75 | 21.01 | 835,479 | -0.29(-1.35%) |
Jul 09, 2020 | 21.03 | 21.67 | 20.87 | 21.30 | 201,546 | +0.43(+2.07%) |
Jul 08, 2020 | 20.33 | 20.88 | 20.32 | 20.87 | 249,672 | +1.12(+5.65%) |
Jul 07, 2020 | 19.65 | 19.88 | 19.45 | 19.75 | 153,375 | +0.11(+0.54%) |
Jul 06, 2020 | 19.74 | 20.03 | 19.64 | 19.65 | 171,610 | +0.11(+0.54%) |
Jul 02, 2020 | 18.98 | 19.55 | 18.98 | 19.54 | 189,306 | +0.71(+3.75%) |
Jul 01, 2020 | 18.67 | 18.97 | 18.63 | 18.83 | 72,820 | +0.30(+1.64%) |
Jun 30, 2020 | 18.71 | 18.86 | 18.32 | 18.53 | 98,418 | -0.02(-0.08%) |
Jun 29, 2020 | 18.36 | 18.69 | 18.36 | 18.54 | 101,673 | +0.28(+1.54%) |
Jun 26, 2020 | 18.16 | 18.48 | 18.10 | 18.26 | 79,964 | +0.28(+1.56%) |
Jun 25, 2020 | 18.15 | 18.26 | 17.82 | 17.98 | 57,275 | -0.27(-1.46%) |
Jun 24, 2020 | 18.61 | 18.61 | 18.00 | 18.25 | 76,444 | -0.61(-3.22%) |
Jun 23, 2020 | 18.67 | 18.89 | 18.67 | 18.86 | 80,612 | +0.13(+0.69%) |
Jun 22, 2020 | 18.45 | 18.74 | 18.41 | 18.73 | 151,138 | +0.53(+2.92%) |
Jun 19, 2020 | 18.58 | 18.58 | 17.83 | 18.20 | 664,352 | -0.43(-2.32%) |
Jun 18, 2020 | 18.48 | 18.82 | 18.48 | 18.63 | 107,795 | +0.19(+1.03%) |
Jun 17, 2020 | 18.57 | 18.57 | 18.32 | 18.44 | 99,129 | -0.14(-0.78%) |
Jun 16, 2020 | 18.41 | 18.77 | 18.39 | 18.58 | 70,214 | +0.43(+2.34%) |
Jun 15, 2020 | 18.01 | 18.16 | 17.78 | 18.16 | 152,805 | -0.28(-1.52%) |
Jun 12, 2020 | 18.15 | 18.46 | 18.13 | 18.44 | 96,168 | +0.47(+2.62%) |
Jun 11, 2020 | 18.20 | 18.30 | 17.88 | 17.97 | 94,703 | -0.81(-4.33%) |
Jun 10, 2020 | 18.63 | 18.81 | 18.29 | 18.78 | 70,061 | +0.43(+2.36%) |
Jun 09, 2020 | 17.91 | 18.47 | 17.70 | 18.35 | 138,574 | +0.60(+3.38%) |
Jun 08, 2020 | 17.88 | 17.88 | 17.28 | 17.75 | 133,465 | -0.33(-1.81%) |
Jun 05, 2020 | 18.29 | 18.47 | 18.07 | 18.07 | 89,581 | -0.32(-1.73%) |
Jun 04, 2020 | 18.43 | 18.47 | 18.13 | 18.39 | 65,297 | -0.08(-0.45%) |
Jun 03, 2020 | 18.52 | 18.75 | 18.31 | 18.48 | 174,971 | -0.14(-0.73%) |
Jun 02, 2020 | 18.53 | 18.78 | 18.42 | 18.61 | 105,719 | -0.05(-0.28%) |
Jun 01, 2020 | 18.55 | 18.78 | 18.55 | 18.67 | 106,538 | +0.11(+0.61%) |
May 29, 2020 | 18.28 | 18.64 | 18.23 | 18.55 | 155,845 | +0.59(+3.30%) |
May 28, 2020 | 18.14 | 18.23 | 17.90 | 17.96 | 104,238 | -0.11(-0.59%) |
May 27, 2020 | 18.27 | 18.27 | 17.92 | 18.07 | 62,830 | +0.05(+0.25%) |
May 26, 2020 | 18.39 | 18.39 | 17.88 | 18.02 | 103,201 | -0.17(-0.92%) |
May 22, 2020 | 18.08 | 18.32 | 17.98 | 18.19 | 103,150 | +0.20(+1.14%) |
May 21, 2020 | 18.26 | 18.26 | 17.94 | 17.98 | 61,406 | -0.08(-0.46%) |
May 20, 2020 | 18.26 | 18.34 | 17.90 | 18.07 | 141,275 | -0.05(-0.29%) |
May 19, 2020 | 18.23 | 18.23 | 17.93 | 18.12 | 137,995 | +0.13(+0.72%) |
May 18, 2020 | 18.30 | 18.30 | 17.90 | 17.99 | 80,449 | +0.03(+0.17%) |
May 15, 2020 | 18.17 | 18.25 | 17.87 | 17.96 | 109,605 | -0.22(-1.21%) |
May 14, 2020 | 17.79 | 18.18 | 17.77 | 18.18 | 167,471 | +0.37(+2.09%) |
May 13, 2020 | 18.48 | 18.48 | 17.66 | 17.81 | 227,023 | -0.33(-1.80%) |
May 12, 2020 | 17.84 | 18.23 | 17.84 | 18.13 | 144,850 | +0.58(+3.29%) |
May 11, 2020 | 17.99 | 18.17 | 17.54 | 17.56 | 278,963 | -0.82(-4.46%) |
May 08, 2020 | 18.57 | 18.57 | 17.79 | 18.38 | 126,468 | -0.47(-2.50%) |
May 07, 2020 | 19.07 | 19.07 | 18.50 | 18.85 | 91,962 | -0.13(-0.68%) |
May 06, 2020 | 18.82 | 19.17 | 18.81 | 18.98 | 143,704 | +0.34(+1.83%) |
May 05, 2020 | 18.77 | 18.96 | 18.36 | 18.64 | 142,954 | +0.11(+0.57%) |
May 04, 2020 | 18.27 | 18.61 | 18.10 | 18.53 | 132,120 | +0.20(+1.08%) |
May 01, 2020 | 18.39 | 18.64 | 18.19 | 18.33 | 189,833 | -0.46(-2.42%) |
Apr 30, 2020 | 19.46 | 19.56 | 18.79 | 18.79 | 115,474 | -0.65(-3.32%) |
Apr 29, 2020 | 18.69 | 19.95 | 18.69 | 19.43 | 2,000,405 | +0.65(+3.43%) |
Apr 28, 2020 | 18.98 | 19.13 | 18.70 | 18.79 | 499,241 | -0.25(-1.32%) |
Apr 27, 2020 | 18.86 | 19.26 | 18.69 | 19.04 | 453,406 | +0.17(+0.93%) |
Apr 24, 2020 | 18.65 | 19.05 | 18.33 | 18.86 | 386,254 | +0.65(+3.54%) |
Apr 23, 2020 | 18.30 | 18.54 | 17.76 | 18.22 | 395,505 | -0.05(-0.29%) |
Apr 22, 2020 | 17.79 | 18.55 | 17.79 | 18.27 | 312,971 | +0.89(+5.11%) |
Apr 21, 2020 | 17.44 | 17.99 | 17.14 | 17.38 | 309,904 | -0.22(-1.25%) |
Apr 20, 2020 | 17.60 | 17.76 | 17.28 | 17.60 | 262,433 | +0.25(+1.44%) |
Apr 17, 2020 | 17.27 | 17.52 | 16.87 | 17.35 | 121,988 | +0.44(+2.60%) |
Apr 16, 2020 | 16.83 | 16.97 | 16.58 | 16.91 | 139,608 | -0.13(-0.76%) |
Apr 15, 2020 | 16.90 | 17.39 | 16.87 | 17.04 | 90,402 | -0.27(-1.58%) |
Apr 14, 2020 | 17.46 | 17.55 | 17.18 | 17.31 | 153,799 | +0.43(+2.56%) |
Apr 13, 2020 | 16.72 | 17.03 | 16.34 | 16.88 | 152,371 | +0.58(+3.54%) |
Apr 09, 2020 | 16.28 | 16.78 | 16.21 | 16.31 | 92,348 | +0.13(+0.80%) |
Apr 08, 2020 | 16.72 | 17.19 | 16.10 | 16.18 | 114,715 | -0.53(-3.18%) |
Apr 07, 2020 | 17.57 | 17.75 | 16.60 | 16.71 | 156,941 | -0.84(-4.80%) |
Apr 06, 2020 | 17.00 | 17.59 | 16.94 | 17.55 | 274,153 | +1.17(+7.14%) |
Apr 03, 2020 | 16.32 | 16.70 | 16.12 | 16.38 | 179,690 | +0.13(+0.79%) |
Apr 02, 2020 | 15.81 | 16.37 | 15.81 | 16.25 | 307,284 | +0.61(+3.93%) |
Apr 01, 2020 | 15.94 | 16.70 | 15.61 | 15.64 | 567,429 | +0.03(+0.19%) |
Mar 31, 2020 | 15.74 | 15.93 | 15.33 | 15.61 | 213,352 | +0.30(+1.93%) |
Mar 30, 2020 | 15.27 | 15.54 | 15.11 | 15.31 | 195,531 | +0.26(+1.71%) |
Mar 27, 2020 | 15.18 | 15.56 | 14.96 | 15.05 | 158,348 | -0.42(-2.70%) |
Mar 26, 2020 | 14.71 | 15.86 | 14.71 | 15.47 | 184,399 | +0.99(+6.81%) |
Mar 25, 2020 | 14.71 | 14.87 | 14.31 | 14.48 | 74,468 | +0.03(+0.21%) |
Mar 24, 2020 | 13.84 | 14.64 | 13.84 | 14.45 | 163,806 | +0.99(+7.39%) |
Mar 23, 2020 | 13.25 | 13.96 | 13.10 | 13.46 | 291,479 | +0.59(+4.60%) |
Mar 20, 2020 | 13.31 | 13.31 | 12.59 | 12.87 | 202,348 | -0.47(-3.53%) |
Mar 19, 2020 | 12.35 | 13.56 | 12.19 | 13.34 | 177,640 | +1.19(+9.81%) |
Mar 18, 2020 | 14.29 | 14.48 | 12.08 | 12.15 | 277,736 | -2.52(-17.18%) |
Mar 17, 2020 | 14.52 | 14.69 | 13.78 | 14.67 | 371,128 | +0.48(+3.36%) |
Mar 16, 2020 | 14.15 | 14.23 | 13.23 | 14.19 | 288,927 | +0.18(+1.30%) |
Mar 13, 2020 | 13.55 | 14.10 | 13.49 | 14.01 | 335,477 | +0.82(+6.25%) |
Mar 12, 2020 | 13.97 | 14.15 | 12.94 | 13.18 | 175,475 | -1.12(-7.80%) |
Mar 11, 2020 | 14.22 | 14.57 | 14.22 | 14.30 | 229,257 | -0.07(-0.46%) |
Mar 10, 2020 | 14.38 | 14.47 | 13.98 | 14.36 | 150,039 | +0.34(+2.44%) |
Mar 09, 2020 | 14.14 | 14.32 | 13.80 | 14.02 | 171,813 | -0.71(-4.80%) |
Mar 06, 2020 | 14.76 | 14.99 | 14.53 | 14.73 | 132,764 | -0.28(-1.89%) |
Mar 05, 2020 | 14.54 | 15.14 | 14.54 | 15.01 | 136,484 | +0.31(+2.08%) |
Mar 04, 2020 | 14.45 | 14.71 | 14.40 | 14.71 | 92,160 | +0.44(+3.12%) |
Mar 03, 2020 | 14.06 | 14.37 | 14.01 | 14.26 | 221,295 | +0.07(+0.51%) |
Mar 02, 2020 | 13.77 | 14.22 | 13.68 | 14.19 | 140,037 | +0.34(+2.42%) |
Feb 28, 2020 | 13.60 | 13.85 | 13.52 | 13.85 | 124,261 | -0.02(-0.16%) |
Feb 27, 2020 | 13.89 | 14.10 | 13.85 | 13.88 | 88,697 | -0.22(-1.55%) |
Feb 26, 2020 | 14.03 | 14.14 | 13.97 | 14.09 | 82,991 | +0.11(+0.78%) |
Feb 25, 2020 | 14.50 | 14.50 | 13.93 | 13.98 | 134,018 | -0.43(-2.98%) |
Feb 24, 2020 | 14.49 | 14.49 | 14.22 | 14.41 | 80,388 | -0.09(-0.60%) |
Feb 21, 2020 | 14.61 | 14.65 | 14.43 | 14.50 | 81,880 | -0.15(-1.04%) |
Feb 20, 2020 | 14.82 | 14.84 | 14.49 | 14.66 | 73,392 | -0.19(-1.28%) |
Feb 19, 2020 | 14.90 | 14.96 | 14.60 | 14.84 | 77,539 | +0.04(+0.30%) |
Feb 18, 2020 | 14.47 | 14.87 | 14.47 | 14.80 | 86,461 | +0.39(+2.68%) |
Feb 14, 2020 | 14.62 | 14.62 | 14.33 | 14.41 | 62,267 | -0.27(-1.84%) |
Feb 13, 2020 | 14.66 | 14.81 | 14.66 | 14.68 | 70,313 | -0.02(-0.15%) |
Feb 12, 2020 | 14.50 | 14.78 | 14.50 | 14.71 | 124,904 | +0.21(+1.46%) |
Feb 11, 2020 | 14.58 | 14.61 | 14.33 | 14.49 | 150,527 | -0.01(-0.10%) |
Feb 10, 2020 | 14.72 | 14.72 | 14.44 | 14.51 | 84,852 | -0.36(-2.45%) |
Feb 07, 2020 | 15.05 | 15.09 | 14.76 | 14.87 | 156,766 | -0.30(-1.97%) |
Feb 06, 2020 | 15.38 | 15.39 | 15.05 | 15.17 | 218,207 | +0.31(+2.06%) |
Feb 05, 2020 | 14.84 | 14.94 | 14.73 | 14.87 | 169,634 | +0.42(+2.93%) |
Feb 04, 2020 | 14.41 | 14.55 | 14.39 | 14.44 | 136,611 | +0.28(+2.01%) |
Feb 03, 2020 | 14.01 | 14.34 | 14.01 | 14.16 | 102,199 | +0.18(+1.30%) |
Jan 31, 2020 | 14.21 | 14.21 | 13.92 | 13.98 | 116,443 | -0.25(-1.74%) |
Jan 30, 2020 | 14.22 | 14.39 | 14.13 | 14.22 | 115,536 | -0.16(-1.12%) |
Jan 29, 2020 | 14.60 | 14.60 | 14.27 | 14.39 | 85,788 | -0.31(-2.08%) |
Jan 28, 2020 | 14.70 | 14.73 | 14.55 | 14.69 | 111,855 | -0.06(-0.40%) |
Jan 27, 2020 | 14.63 | 14.81 | 14.61 | 14.75 | 103,116 | -0.24(-1.61%) |
Jan 24, 2020 | 14.96 | 15.08 | 14.90 | 14.99 | 74,062 | +0.05(+0.34%) |
Jan 23, 2020 | 14.92 | 14.98 | 14.63 | 14.94 | 151,734 | +0.01(+0.10%) |
Jan 22, 2020 | 15.11 | 15.14 | 14.88 | 14.92 | 126,921 | -0.26(-1.73%) |
Jan 21, 2020 | 15.31 | 15.32 | 14.96 | 15.19 | 219,629 | -0.30(-1.93%) |
Jan 17, 2020 | 15.38 | 15.49 | 15.32 | 15.49 | 48,552 | +0.10(+0.66%) |
Jan 16, 2020 | 15.28 | 15.41 | 15.18 | 15.38 | 57,608 | -0.04(-0.24%) |
Jan 15, 2020 | 15.76 | 15.76 | 15.32 | 15.42 | 100,135 | -0.26(-1.63%) |
Jan 14, 2020 | 15.52 | 15.73 | 15.52 | 15.68 | 194,168 | +0.15(+0.99%) |
Jan 13, 2020 | 15.27 | 15.69 | 15.18 | 15.52 | 182,164 | +0.20(+1.28%) |
Jan 10, 2020 | 15.46 | 15.59 | 15.25 | 15.33 | 144,148 | +0.04(+0.29%) |
Jan 09, 2020 | 14.95 | 15.31 | 14.95 | 15.28 | 157,283 | +0.33(+2.19%) |
Jan 08, 2020 | 14.70 | 15.01 | 14.70 | 14.95 | 163,642 | +0.12(+0.79%) |
Jan 07, 2020 | 14.57 | 14.98 | 14.57 | 14.84 | 190,860 | +0.47(+3.30%) |
Jan 06, 2020 | 14.41 | 14.55 | 14.31 | 14.36 | 93,736 | -0.08(-0.56%) |
Jan 03, 2020 | 14.33 | 14.45 | 14.22 | 14.44 | 50,883 | +0.06(+0.41%) |
Jan 02, 2020 | 14.40 | 14.44 | 14.28 | 14.39 | 91,958 | -0.19(-1.30%) |
Dec 31, 2019 | 14.52 | 14.73 | 14.52 | 14.57 | 115,071 | -0.17(-1.14%) |
Dec 30, 2019 | 14.54 | 14.81 | 14.51 | 14.74 | 147,961 | +0.33(+2.28%) |
Dec 27, 2019 | 14.45 | 14.46 | 14.32 | 14.41 | 130,570 | +0.06(+0.41%) |
Dec 26, 2019 | 14.40 | 14.47 | 14.31 | 14.36 | 122,187 | +0.01(+0.10%) |
Dec 24, 2019 | 14.36 | 14.42 | 14.34 | 14.34 | 98,750 | +0.06(+0.41%) |
Dec 23, 2019 | 14.36 | 14.44 | 14.27 | 14.28 | 241,493 | +0.07(+0.46%) |
Dec 20, 2019 | 14.07 | 14.31 | 14.07 | 14.22 | 335,477 | -0.07(-0.51%) |
Dec 19, 2019 | 14.42 | 14.53 | 14.28 | 14.29 | 357,357 | -0.08(-0.56%) |
Dec 18, 2019 | 14.15 | 14.46 | 14.04 | 14.37 | 262,387 | +0.29(+2.07%) |
Dec 17, 2019 | 14.05 | 14.18 | 14.04 | 14.08 | 162,281 | -0.02(-0.16%) |
Dec 16, 2019 | 14.11 | 14.20 | 14.09 | 14.10 | 122,773 | -0.07(-0.46%) |
Dec 13, 2019 | 14.33 | 14.33 | 14.16 | 14.17 | 175,556 | -0.17(-1.17%) |
Dec 12, 2019 | 14.37 | 14.39 | 14.25 | 14.33 | 364,529 | +0.04(+0.26%) |
Dec 11, 2019 | 14.57 | 14.57 | 14.29 | 14.30 | 385,878 | -0.09(-0.66%) |
Dec 10, 2019 | 14.66 | 14.66 | 14.38 | 14.39 | 1,468,275 | -0.21(-1.45%) |
Dec 09, 2019 | 14.95 | 14.95 | 14.53 | 14.60 | 1,017,850 | -0.19(-1.28%) |
Dec 06, 2019 | 15.39 | 15.39 | 14.71 | 14.79 | 318,059 | -0.60(-3.88%) |
Dec 05, 2019 | 15.48 | 15.64 | 15.37 | 15.39 | 184,830 | -0.08(-0.52%) |
Dec 04, 2019 | 15.56 | 15.60 | 15.37 | 15.47 | 146,630 | -0.02(-0.14%) |
Dec 03, 2019 | 15.30 | 15.53 | 15.30 | 15.49 | 108,480 | +0.20(+1.29%) |
Dec 02, 2019 | 15.70 | 15.70 | 15.06 | 15.30 | 135,163 | -0.50(-3.14%) |
Nov 29, 2019 | 15.81 | 15.89 | 15.73 | 15.79 | 43,889 | +0.16(+1.03%) |
Nov 27, 2019 | 15.44 | 15.73 | 15.44 | 15.63 | 72,005 | -0.35(-2.19%) |
Nov 26, 2019 | 15.67 | 16.02 | 15.65 | 15.98 | 188,329 | +0.12(+0.74%) |
Nov 25, 2019 | 15.97 | 16.03 | 15.84 | 15.87 | 88,580 | -0.23(-1.45%) |
Nov 22, 2019 | 15.89 | 16.14 | 15.89 | 16.10 | 35,385 | +0.26(+1.61%) |
Nov 21, 2019 | 15.97 | 15.97 | 15.67 | 15.84 | 55,250 | -0.02(-0.14%) |
Nov 20, 2019 | 15.90 | 15.98 | 15.76 | 15.87 | 31,996 | -0.20(-1.27%) |
Nov 19, 2019 | 15.79 | 16.09 | 15.79 | 16.07 | 90,642 | +0.34(+2.13%) |
Nov 18, 2019 | 15.88 | 15.88 | 15.63 | 15.73 | 232,373 | -0.12(-0.78%) |
Nov 15, 2019 | 15.75 | 15.89 | 15.67 | 15.86 | 121,655 | +0.23(+1.45%) |
Nov 14, 2019 | 15.63 | 15.65 | 15.45 | 15.63 | 35,772 | +0.07(+0.47%) |
Nov 13, 2019 | 15.56 | 15.60 | 15.41 | 15.56 | 40,258 | -0.06(-0.37%) |
Nov 12, 2019 | 15.78 | 15.88 | 15.59 | 15.62 | 45,980 | -0.37(-2.33%) |
Nov 11, 2019 | 15.72 | 16.05 | 15.67 | 15.99 | 59,211 | +0.32(+2.05%) |
Nov 08, 2019 | 15.88 | 15.88 | 15.41 | 15.67 | 55,410 | -0.24(-1.51%) |
Nov 07, 2019 | 15.81 | 16.12 | 15.80 | 15.91 | 48,614 | +0.07(+0.46%) |
Nov 06, 2019 | 15.89 | 15.89 | 15.63 | 15.84 | 50,010 | -0.22(-1.36%) |
Nov 05, 2019 | 15.97 | 16.21 | 15.95 | 16.05 | 82,012 | +0.27(+1.71%) |
Nov 04, 2019 | 15.73 | 15.89 | 15.48 | 15.79 | 87,647 | +0.39(+2.56%) |
Nov 01, 2019 | 15.37 | 15.42 | 15.13 | 15.39 | 75,160 | +0.18(+1.15%) |
Oct 31, 2019 | 15.46 | 15.60 | 15.14 | 15.22 | 73,106 | -0.23(-1.51%) |
Oct 30, 2019 | 15.40 | 15.53 | 15.38 | 15.45 | 74,538 | +0.10(+0.66%) |
Oct 29, 2019 | 15.48 | 15.55 | 15.22 | 15.35 | 159,884 | +0.04(+0.24%) |
Oct 28, 2019 | 15.15 | 15.36 | 15.15 | 15.31 | 129,621 | +0.03(+0.19%) |
Oct 25, 2019 | 15.45 | 15.45 | 15.27 | 15.28 | 54,861 | -0.29(-1.87%) |
Oct 24, 2019 | 15.78 | 15.97 | 15.49 | 15.57 | 74,762 | -0.07(-0.42%) |
Oct 23, 2019 | 15.68 | 15.73 | 15.57 | 15.64 | 60,986 | -0.04(-0.28%) |
Oct 22, 2019 | 15.84 | 15.87 | 15.66 | 15.68 | 85,092 | -0.14(-0.88%) |
Oct 21, 2019 | 15.78 | 15.87 | 15.72 | 15.82 | 83,241 | +0.16(+1.02%) |
Oct 18, 2019 | 15.53 | 15.66 | 15.49 | 15.66 | 76,943 | +0.19(+1.23%) |
Oct 17, 2019 | 15.51 | 15.59 | 15.35 | 15.47 | 54,679 | +0.05(+0.33%) |
Oct 16, 2019 | 15.48 | 15.60 | 15.25 | 15.42 | 81,832 | +0.13(+0.86%) |
Oct 15, 2019 | 15.87 | 15.87 | 15.28 | 15.29 | 36,488 | -0.38(-2.42%) |
Oct 14, 2019 | 15.57 | 15.75 | 15.54 | 15.67 | 90,104 | +0.15(+0.94%) |
Oct 11, 2019 | 15.42 | 15.84 | 15.42 | 15.52 | 213,959 | +0.14(+0.90%) |
Oct 10, 2019 | 15.38 | 15.49 | 15.26 | 15.38 | 106,620 | +0.14(+0.91%) |
Oct 09, 2019 | 15.24 | 15.28 | 15.12 | 15.25 | 69,905 | +0.23(+1.55%) |
Oct 08, 2019 | 15.36 | 15.36 | 14.99 | 15.01 | 80,417 | -0.26(-1.72%) |
Oct 07, 2019 | 15.55 | 15.55 | 15.19 | 15.27 | 63,333 | -0.16(-1.04%) |
Oct 04, 2019 | 15.33 | 15.45 | 15.27 | 15.44 | 64,599 | +0.26(+1.73%) |
Oct 03, 2019 | 15.11 | 15.30 | 15.11 | 15.17 | 69,056 | +0.07(+0.43%) |
Oct 02, 2019 | 15.68 | 15.87 | 15.08 | 15.11 | 145,644 | -0.77(-4.82%) |
Oct 01, 2019 | 16.08 | 16.08 | 15.81 | 15.87 | 80,948 | -0.17(-1.05%) |
Sep 30, 2019 | 16.20 | 16.20 | 15.83 | 16.04 | 115,643 | +0.41(+2.61%) |
Sep 27, 2019 | 15.57 | 15.76 | 15.56 | 15.63 | 47,180 | +0.10(+0.66%) |
Sep 26, 2019 | 15.57 | 15.72 | 15.39 | 15.53 | 64,314 | +0.03(+0.19%) |
Sep 25, 2019 | 15.37 | 15.62 | 15.22 | 15.50 | 196,406 | +0.25(+1.63%) |
Sep 24, 2019 | 15.52 | 15.60 | 15.25 | 15.25 | 68,305 | -0.27(-1.74%) |
Sep 23, 2019 | 15.75 | 15.75 | 15.35 | 15.52 | 95,143 | -0.50(-3.14%) |
Sep 20, 2019 | 16.27 | 16.27 | 16.00 | 16.03 | 70,771 | -0.18(-1.12%) |
Sep 19, 2019 | 16.43 | 16.47 | 16.14 | 16.21 | 108,454 | -0.15(-0.89%) |
Sep 18, 2019 | 16.54 | 16.69 | 16.24 | 16.35 | 37,663 | -0.04(-0.27%) |
Sep 17, 2019 | 16.24 | 16.44 | 16.16 | 16.40 | 48,605 | +0.12(+0.76%) |
Sep 16, 2019 | 16.50 | 16.65 | 16.10 | 16.27 | 83,737 | -0.49(-2.91%) |
Sep 13, 2019 | 16.81 | 17.05 | 16.70 | 16.76 | 40,734 | -0.03(-0.17%) |
Sep 12, 2019 | 16.84 | 16.92 | 16.57 | 16.79 | 52,863 | +0.03(+0.17%) |
Sep 11, 2019 | 16.44 | 16.78 | 16.44 | 16.76 | 68,044 | +0.34(+2.04%) |
Sep 10, 2019 | 16.25 | 16.62 | 16.12 | 16.43 | 117,581 | +0.34(+2.08%) |
Sep 09, 2019 | 16.11 | 16.46 | 15.92 | 16.09 | 59,543 | -0.04(-0.27%) |
Sep 06, 2019 | 16.11 | 16.19 | 16.06 | 16.14 | 78,588 | +0.04(+0.27%) |
Sep 05, 2019 | 16.17 | 16.21 | 16.00 | 16.09 | 77,897 | +0.02(+0.14%) |
Sep 04, 2019 | 16.05 | 16.38 | 15.92 | 16.07 | 84,597 | -0.09(-0.54%) |
Sep 03, 2019 | 16.17 | 16.23 | 15.81 | 16.16 | 131,445 | -0.02(-0.13%) |
Aug 30, 2019 | 15.79 | 16.18 | 15.68 | 16.18 | 170,207 | +0.64(+4.13%) |
Aug 29, 2019 | 15.70 | 15.73 | 15.38 | 15.54 | 91,894 | -0.07(-0.42%) |
Aug 28, 2019 | 15.40 | 15.68 | 15.31 | 15.60 | 106,812 | +0.24(+1.57%) |
Aug 27, 2019 | 15.38 | 15.49 | 15.22 | 15.36 | 143,527 | +0.01(+0.05%) |
Aug 26, 2019 | 15.21 | 15.38 | 15.13 | 15.36 | 127,142 | +0.20(+1.30%) |
Aug 23, 2019 | 15.49 | 15.49 | 15.15 | 15.16 | 205,181 | -0.18(-1.17%) |
Aug 22, 2019 | 14.94 | 15.43 | 14.85 | 15.34 | 213,626 | +0.70(+4.77%) |
Aug 21, 2019 | 14.47 | 14.82 | 14.47 | 14.64 | 350,757 | +0.01(+0.10%) |
Aug 20, 2019 | 14.70 | 14.82 | 14.60 | 14.62 | 229,627 | -0.08(-0.53%) |
Aug 19, 2019 | 14.43 | 14.79 | 14.43 | 14.70 | 417,031 | +0.06(+0.43%) |
Aug 16, 2019 | 15.14 | 15.30 | 14.58 | 14.64 | 430,692 | -0.42(-2.77%) |
Aug 15, 2019 | 15.37 | 15.52 | 14.93 | 15.06 | 340,510 | -0.23(-1.52%) |
Aug 14, 2019 | 15.69 | 15.70 | 15.28 | 15.29 | 205,047 | -0.48(-3.04%) |
Aug 13, 2019 | 15.79 | 16.09 | 15.75 | 15.77 | 93,171 | -0.16(-0.98%) |
Aug 12, 2019 | 15.87 | 16.04 | 15.66 | 15.92 | 86,322 | +0.04(+0.27%) |
Aug 09, 2019 | 16.23 | 16.23 | 15.80 | 15.88 | 115,040 | +0.37(+2.41%) |
Aug 08, 2019 | 15.59 | 15.68 | 15.44 | 15.51 | 153,149 | +0.72(+4.87%) |
Aug 07, 2019 | 15.16 | 15.22 | 14.73 | 14.79 | 198,933 | -0.66(-4.25%) |
Aug 06, 2019 | 15.42 | 15.51 | 15.13 | 15.44 | 133,164 | +0.08(+0.55%) |
Aug 05, 2019 | 15.54 | 15.59 | 15.30 | 15.36 | 228,901 | -0.34(-2.16%) |
Aug 02, 2019 | 15.42 | 15.76 | 15.39 | 15.70 | 238,580 | +0.26(+1.69%) |