Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.66 | 29.90 | 27.53 | 27.74 | 710,900 | -2.01(-6.76%) |
Jul 30, 2020 | 29.27 | 30.39 | 29.08 | 29.75 | 526,286 | +0.20(+0.68%) |
Jul 29, 2020 | 29.22 | 30.11 | 28.96 | 29.55 | 573,386 | +0.60(+2.07%) |
Jul 28, 2020 | 28.21 | 30.07 | 28.01 | 28.95 | 521,768 | +0.68(+2.41%) |
Jul 27, 2020 | 27.79 | 28.67 | 27.77 | 28.27 | 443,462 | +0.53(+1.91%) |
Jul 24, 2020 | 28.45 | 28.45 | 26.23 | 27.74 | 522,900 | -0.71(-2.50%) |
Jul 23, 2020 | 30.16 | 30.45 | 27.45 | 28.45 | 1,034,079 | +0.66(+2.37%) |
Jul 22, 2020 | 26.56 | 28.00 | 26.56 | 27.79 | 504,636 | +1.53(+5.83%) |
Jul 21, 2020 | 24.83 | 26.27 | 24.55 | 26.26 | 295,260 | +1.90(+7.80%) |
Jul 20, 2020 | 24.71 | 24.80 | 23.94 | 24.36 | 250,985 | -0.57(-2.29%) |
Jul 17, 2020 | 24.90 | 25.22 | 24.41 | 24.93 | 311,100 | +0.21(+0.85%) |
Jul 16, 2020 | 24.70 | 24.90 | 24.24 | 24.72 | 184,769 | -0.21(-0.84%) |
Jul 15, 2020 | 24.47 | 25.08 | 23.97 | 24.93 | 261,097 | +0.95(+3.96%) |
Jul 14, 2020 | 22.87 | 23.99 | 22.63 | 23.98 | 180,793 | +0.97(+4.22%) |
Jul 13, 2020 | 23.81 | 24.09 | 22.98 | 23.01 | 226,512 | -0.57(-2.42%) |
Jul 10, 2020 | 22.78 | 23.85 | 22.45 | 23.58 | 243,700 | +0.93(+4.11%) |
Jul 09, 2020 | 23.13 | 23.13 | 21.93 | 22.65 | 206,964 | -0.52(-2.24%) |
Jul 08, 2020 | 22.74 | 23.25 | 22.29 | 23.17 | 179,395 | +0.56(+2.48%) |
Jul 07, 2020 | 23.62 | 23.83 | 22.45 | 22.61 | 409,962 | -1.35(-5.63%) |
Jul 06, 2020 | 23.50 | 25.22 | 23.42 | 23.96 | 737,443 | +0.82(+3.54%) |
Jul 02, 2020 | 22.95 | 23.38 | 22.60 | 23.14 | 259,000 | +0.46(+2.03%) |
Jul 01, 2020 | 22.92 | 23.05 | 22.19 | 22.68 | 268,585 | +0.29(+1.30%) |
Jun 30, 2020 | 22.19 | 22.77 | 21.99 | 22.39 | 233,127 | +0.24(+1.08%) |
Jun 29, 2020 | 22.56 | 22.78 | 21.87 | 22.15 | 405,892 | +0.04(+0.18%) |
Jun 26, 2020 | 21.75 | 22.24 | 21.48 | 22.11 | 434,400 | +0.47(+2.17%) |
Jun 25, 2020 | 21.13 | 21.72 | 20.66 | 21.64 | 256,996 | +0.21(+0.98%) |
Jun 24, 2020 | 20.69 | 21.89 | 20.31 | 21.43 | 432,848 | +0.48(+2.29%) |
Jun 23, 2020 | 21.06 | 21.17 | 20.55 | 20.95 | 323,337 | +0.26(+1.26%) |
Jun 22, 2020 | 20.72 | 20.79 | 20.12 | 20.69 | 271,718 | -0.17(-0.81%) |
Jun 19, 2020 | 21.79 | 22.15 | 20.57 | 20.86 | 505,600 | -0.69(-3.20%) |
Jun 18, 2020 | 21.76 | 22.20 | 21.26 | 21.55 | 270,562 | -0.48(-2.18%) |
Jun 17, 2020 | 21.56 | 22.13 | 20.79 | 22.03 | 220,160 | +0.68(+3.19%) |
Jun 16, 2020 | 22.31 | 22.46 | 20.75 | 21.35 | 220,146 | +0.63(+3.04%) |
Jun 15, 2020 | 19.49 | 20.88 | 19.36 | 20.72 | 210,076 | +0.38(+1.87%) |
Jun 12, 2020 | 20.63 | 21.03 | 19.78 | 20.34 | 177,900 | +0.67(+3.41%) |
Jun 11, 2020 | 19.98 | 20.83 | 18.61 | 19.67 | 238,780 | -1.64(-7.70%) |
Jun 10, 2020 | 21.72 | 22.12 | 21.19 | 21.31 | 187,811 | -0.69(-3.14%) |
Jun 09, 2020 | 21.90 | 22.23 | 21.01 | 22.00 | 261,467 | -0.58(-2.57%) |
Jun 08, 2020 | 22.26 | 22.67 | 21.11 | 22.58 | 300,347 | +0.91(+4.20%) |
Jun 05, 2020 | 22.49 | 23.00 | 21.48 | 21.67 | 397,900 | +0.19(+0.88%) |
Jun 04, 2020 | 21.91 | 21.97 | 20.70 | 21.48 | 316,181 | -0.54(-2.45%) |
Jun 03, 2020 | 21.00 | 22.19 | 20.34 | 22.02 | 518,788 | +2.06(+10.32%) |
Jun 02, 2020 | 19.47 | 20.53 | 18.55 | 19.96 | 348,078 | +0.77(+4.01%) |
Jun 01, 2020 | 18.91 | 19.67 | 18.91 | 19.19 | 361,409 | +0.16(+0.84%) |
May 29, 2020 | 19.26 | 19.89 | 18.55 | 19.03 | 320,400 | -0.46(-2.36%) |
May 28, 2020 | 20.99 | 20.99 | 19.41 | 19.49 | 226,750 | -1.15(-5.57%) |
May 27, 2020 | 19.68 | 20.86 | 19.49 | 20.64 | 276,898 | +0.93(+4.72%) |
May 26, 2020 | 19.94 | 19.94 | 19.10 | 19.71 | 251,562 | +1.04(+5.57%) |
May 22, 2020 | 18.58 | 18.71 | 17.54 | 18.67 | 310,600 | +0.17(+0.92%) |
May 21, 2020 | 17.83 | 18.97 | 17.23 | 18.50 | 526,625 | +1.66(+9.86%) |
May 20, 2020 | 16.60 | 17.18 | 16.46 | 16.84 | 318,715 | +0.60(+3.69%) |
May 19, 2020 | 16.15 | 16.79 | 15.86 | 16.24 | 389,452 | -0.16(-0.98%) |
May 18, 2020 | 17.76 | 17.89 | 16.12 | 16.40 | 356,930 | +0.24(+1.49%) |
May 15, 2020 | 14.04 | 16.42 | 14.04 | 16.16 | 438,200 | +2.02(+14.29%) |
May 14, 2020 | 13.47 | 14.16 | 12.92 | 14.14 | 146,837 | +0.38(+2.76%) |
May 13, 2020 | 14.25 | 14.57 | 13.51 | 13.76 | 252,004 | -0.57(-3.98%) |
May 12, 2020 | 15.62 | 15.74 | 14.30 | 14.33 | 243,852 | -1.27(-8.14%) |
May 11, 2020 | 15.35 | 15.86 | 14.91 | 15.60 | 196,152 | -0.02(-0.13%) |
May 08, 2020 | 15.00 | 15.83 | 14.76 | 15.62 | 219,100 | +1.05(+7.21%) |
May 07, 2020 | 14.48 | 14.91 | 14.39 | 14.57 | 195,579 | +0.36(+2.53%) |
May 06, 2020 | 14.31 | 14.51 | 13.91 | 14.21 | 226,889 | +0.10(+0.71%) |
May 05, 2020 | 14.56 | 15.05 | 13.98 | 14.11 | 206,101 | -0.51(-3.49%) |
May 04, 2020 | 13.41 | 14.98 | 13.31 | 14.62 | 297,087 | +0.93(+6.79%) |
May 01, 2020 | 13.87 | 14.11 | 13.19 | 13.69 | 355,800 | -0.72(-5.00%) |
Apr 30, 2020 | 13.78 | 14.67 | 13.62 | 14.41 | 420,750 | +0.32(+2.27%) |
Apr 29, 2020 | 15.03 | 15.78 | 14.07 | 14.09 | 466,156 | -0.35(-2.42%) |
Apr 28, 2020 | 14.53 | 14.90 | 13.80 | 14.44 | 477,385 | +0.46(+3.29%) |
Apr 27, 2020 | 14.03 | 14.11 | 13.28 | 13.98 | 383,734 | +0.15(+1.08%) |
Apr 24, 2020 | 13.34 | 13.94 | 12.16 | 13.83 | 453,300 | +0.85(+6.55%) |
Apr 23, 2020 | 12.52 | 13.92 | 11.59 | 12.98 | 727,367 | +0.86(+7.10%) |
Apr 22, 2020 | 11.84 | 12.38 | 11.43 | 12.12 | 205,452 | +0.60(+5.21%) |
Apr 21, 2020 | 11.43 | 11.80 | 11.25 | 11.52 | 141,925 | -0.30(-2.54%) |
Apr 20, 2020 | 11.93 | 12.03 | 11.37 | 11.82 | 413,077 | +0.34(+2.96%) |
Apr 17, 2020 | 11.49 | 11.85 | 11.11 | 11.48 | 380,200 | +0.52(+4.74%) |
Apr 16, 2020 | 11.00 | 11.16 | 10.60 | 10.96 | 267,901 | +0.06(+0.55%) |
Apr 15, 2020 | 10.86 | 11.19 | 10.51 | 10.90 | 222,087 | -0.57(-4.97%) |
Apr 14, 2020 | 11.58 | 11.58 | 10.38 | 11.47 | 340,250 | +0.25(+2.23%) |
Apr 13, 2020 | 11.87 | 11.87 | 10.16 | 11.22 | 343,725 | -0.85(-7.04%) |
Apr 09, 2020 | 10.57 | 12.13 | 10.24 | 12.07 | 322,700 | +1.92(+18.92%) |
Apr 08, 2020 | 9.520 | 10.33 | 9.300 | 10.15 | 186,573 | +0.85(+9.14%) |
Apr 07, 2020 | 9.840 | 10.27 | 9.120 | 9.300 | 253,098 | -0.04(-0.43%) |
Apr 06, 2020 | 8.370 | 9.390 | 8.370 | 9.340 | 235,150 | +1.37(+17.19%) |
Apr 03, 2020 | 8.560 | 8.800 | 7.800 | 7.970 | 232,600 | -0.64(-7.43%) |
Apr 02, 2020 | 8.710 | 9.205 | 8.330 | 8.610 | 219,273 | -0.41(-4.55%) |
Apr 01, 2020 | 9.830 | 10.05 | 8.770 | 9.020 | 282,990 | -1.40(-13.44%) |
Mar 31, 2020 | 9.560 | 10.69 | 9.450 | 10.42 | 354,179 | +0.76(+7.87%) |
Mar 30, 2020 | 9.210 | 9.850 | 8.620 | 9.660 | 273,208 | +0.46(+5.00%) |
Mar 27, 2020 | 9.940 | 9.940 | 9.040 | 9.200 | 206,700 | -0.91(-9.00%) |
Mar 26, 2020 | 9.580 | 10.20 | 9.320 | 10.11 | 250,421 | +0.63(+6.65%) |
Mar 25, 2020 | 8.980 | 10.08 | 8.530 | 9.480 | 248,400 | +0.55(+6.16%) |
Mar 24, 2020 | 8.330 | 8.930 | 8.130 | 8.930 | 212,230 | +1.06(+13.47%) |
Mar 23, 2020 | 8.510 | 8.510 | 7.705 | 7.870 | 257,356 | -0.77(-8.91%) |
Mar 20, 2020 | 9.430 | 9.800 | 8.230 | 8.640 | 645,400 | -0.73(-7.79%) |
Mar 19, 2020 | 8.020 | 9.500 | 7.405 | 9.370 | 429,900 | +1.18(+14.41%) |
Mar 18, 2020 | 9.000 | 9.010 | 7.245 | 8.190 | 313,001 | -1.01(-10.98%) |
Mar 17, 2020 | 10.40 | 10.70 | 9.000 | 9.200 | 583,845 | -0.96(-9.45%) |
Mar 16, 2020 | 9.570 | 10.32 | 9.450 | 10.16 | 384,188 | -0.36(-3.42%) |
Mar 13, 2020 | 10.02 | 10.52 | 9.150 | 10.52 | 299,200 | +0.95(+9.93%) |
Mar 12, 2020 | 11.40 | 11.40 | 9.560 | 9.570 | 242,063 | -2.51(-20.78%) |
Mar 11, 2020 | 12.36 | 12.60 | 11.91 | 12.08 | 222,972 | -0.68(-5.33%) |
Mar 10, 2020 | 13.30 | 13.32 | 12.21 | 12.76 | 174,087 | -0.16(-1.24%) |
Mar 09, 2020 | 14.25 | 14.40 | 12.91 | 12.92 | 384,159 | -2.02(-13.52%) |
Mar 06, 2020 | 14.98 | 15.34 | 14.62 | 14.94 | 226,400 | -0.55(-3.55%) |
Mar 05, 2020 | 16.00 | 16.23 | 15.32 | 15.49 | 299,924 | -0.87(-5.32%) |
Mar 04, 2020 | 15.92 | 16.40 | 15.46 | 16.36 | 268,291 | +0.69(+4.40%) |
Mar 03, 2020 | 16.46 | 16.46 | 15.48 | 15.67 | 326,610 | -0.73(-4.45%) |
Mar 02, 2020 | 17.11 | 17.13 | 16.39 | 16.40 | 272,497 | -0.53(-3.13%) |
Feb 28, 2020 | 16.47 | 17.11 | 16.47 | 16.93 | 300,200 | -0.25(-1.46%) |
Feb 27, 2020 | 17.53 | 17.81 | 17.10 | 17.18 | 320,787 | -0.76(-4.24%) |
Feb 26, 2020 | 18.41 | 18.63 | 17.93 | 17.94 | 165,959 | -0.51(-2.76%) |
Feb 25, 2020 | 19.74 | 19.74 | 18.43 | 18.45 | 232,171 | -1.22(-6.20%) |
Feb 24, 2020 | 20.22 | 20.42 | 19.51 | 19.67 | 129,669 | -1.26(-6.02%) |
Feb 21, 2020 | 21.35 | 21.44 | 20.79 | 20.93 | 172,200 | -0.52(-2.42%) |
Feb 20, 2020 | 21.33 | 21.86 | 21.33 | 21.45 | 183,033 | +0.09(+0.42%) |
Feb 19, 2020 | 21.11 | 21.62 | 20.97 | 21.36 | 231,762 | +0.26(+1.23%) |
Feb 18, 2020 | 20.95 | 21.14 | 20.48 | 21.10 | 198,187 | +0.99(+4.92%) |
Feb 14, 2020 | 20.75 | 20.75 | 20.08 | 20.11 | 165,400 | -0.70(-3.36%) |
Feb 13, 2020 | 20.75 | 20.91 | 20.33 | 20.81 | 131,718 | +0.02(+0.10%) |
Feb 12, 2020 | 20.58 | 20.95 | 20.44 | 20.79 | 243,043 | +0.27(+1.32%) |
Feb 11, 2020 | 20.56 | 20.78 | 20.22 | 20.52 | 167,388 | -0.10(-0.48%) |
Feb 10, 2020 | 20.27 | 20.74 | 20.19 | 20.62 | 238,566 | +0.45(+2.23%) |
Feb 07, 2020 | 19.85 | 20.22 | 19.67 | 20.17 | 355,400 | +0.15(+0.75%) |
Feb 06, 2020 | 20.41 | 20.96 | 20.00 | 20.02 | 228,369 | -0.32(-1.57%) |
Feb 05, 2020 | 20.07 | 20.47 | 19.86 | 20.34 | 192,793 | +0.40(+2.01%) |
Feb 04, 2020 | 20.25 | 20.27 | 19.57 | 19.94 | 290,465 | -0.11(-0.55%) |
Feb 03, 2020 | 20.32 | 20.58 | 19.99 | 20.05 | 381,087 | +0.12(+0.60%) |
Jan 31, 2020 | 19.77 | 20.25 | 19.64 | 19.93 | 256,700 | -0.01(-0.05%) |
Jan 30, 2020 | 20.67 | 20.68 | 19.71 | 19.94 | 368,148 | -0.95(-4.55%) |
Jan 29, 2020 | 21.09 | 21.17 | 20.47 | 20.89 | 239,948 | -0.29(-1.37%) |
Jan 28, 2020 | 21.78 | 21.83 | 21.17 | 21.18 | 300,323 | -0.26(-1.21%) |
Jan 27, 2020 | 21.85 | 21.93 | 21.16 | 21.44 | 399,083 | -0.44(-2.01%) |
Jan 24, 2020 | 22.15 | 23.15 | 21.46 | 21.88 | 652,300 | +0.27(+1.25%) |
Jan 23, 2020 | 22.11 | 22.32 | 20.40 | 21.61 | 1,707,238 | +4.18(+23.98%) |
Jan 22, 2020 | 17.48 | 17.64 | 17.33 | 17.43 | 236,999 | -0.05(-0.29%) |
Jan 21, 2020 | 17.79 | 17.79 | 17.33 | 17.48 | 182,514 | -0.37(-2.07%) |
Jan 17, 2020 | 17.84 | 17.97 | 17.66 | 17.85 | 130,000 | +0.08(+0.45%) |
Jan 16, 2020 | 17.55 | 17.91 | 17.50 | 17.77 | 182,325 | +0.33(+1.89%) |
Jan 15, 2020 | 17.12 | 17.45 | 17.05 | 17.44 | 214,481 | +0.31(+1.81%) |
Jan 14, 2020 | 16.35 | 17.20 | 16.27 | 17.13 | 217,395 | +0.69(+4.20%) |
Jan 13, 2020 | 15.98 | 16.46 | 15.83 | 16.44 | 198,535 | +0.42(+2.62%) |
Jan 10, 2020 | 16.11 | 16.20 | 15.94 | 16.02 | 162,300 | -0.15(-0.93%) |
Jan 09, 2020 | 16.42 | 16.47 | 16.15 | 16.17 | 123,699 | -0.25(-1.52%) |
Jan 08, 2020 | 16.45 | 16.69 | 16.33 | 16.42 | 188,201 | -0.07(-0.42%) |
Jan 07, 2020 | 16.58 | 16.64 | 16.34 | 16.49 | 156,645 | -0.18(-1.08%) |
Jan 06, 2020 | 16.36 | 16.78 | 16.33 | 16.67 | 148,999 | +0.13(+0.79%) |
Jan 03, 2020 | 16.56 | 16.68 | 16.47 | 16.54 | 169,000 | -0.26(-1.55%) |
Jan 02, 2020 | 16.80 | 16.85 | 16.43 | 16.80 | 130,212 | +0.11(+0.66%) |
Dec 31, 2019 | 16.59 | 16.88 | 16.53 | 16.69 | 148,100 | +0.02(+0.12%) |
Dec 30, 2019 | 16.70 | 16.81 | 16.45 | 16.67 | 126,251 | +0.00(+0.00%) |
Dec 27, 2019 | 16.75 | 16.87 | 16.57 | 16.67 | 97,200 | -0.01(-0.06%) |
Dec 26, 2019 | 16.77 | 16.81 | 16.57 | 16.68 | 68,238 | -0.09(-0.54%) |
Dec 24, 2019 | 16.63 | 16.85 | 16.60 | 16.77 | 56,200 | +0.17(+1.02%) |
Dec 23, 2019 | 16.60 | 16.73 | 16.29 | 16.60 | 184,764 | +0.19(+1.16%) |
Dec 20, 2019 | 16.54 | 16.75 | 16.36 | 16.41 | 792,800 | -0.17(-1.03%) |
Dec 19, 2019 | 16.58 | 16.73 | 16.48 | 16.58 | 259,502 | -0.03(-0.18%) |
Dec 18, 2019 | 16.50 | 16.77 | 16.47 | 16.61 | 193,030 | +0.08(+0.48%) |
Dec 17, 2019 | 16.26 | 16.69 | 16.22 | 16.53 | 221,758 | +0.21(+1.29%) |
Dec 16, 2019 | 16.72 | 16.85 | 16.11 | 16.32 | 361,109 | -0.38(-2.28%) |
Dec 13, 2019 | 16.73 | 16.86 | 16.47 | 16.70 | 150,100 | -0.20(-1.18%) |
Dec 12, 2019 | 16.25 | 16.96 | 16.20 | 16.90 | 166,794 | +0.62(+3.81%) |
Dec 11, 2019 | 16.10 | 16.34 | 16.00 | 16.28 | 115,421 | +0.13(+0.80%) |
Dec 10, 2019 | 16.13 | 16.20 | 15.95 | 16.15 | 108,284 | +0.01(+0.06%) |
Dec 09, 2019 | 16.18 | 16.31 | 15.92 | 16.14 | 205,534 | +0.02(+0.12%) |
Dec 06, 2019 | 16.18 | 16.56 | 16.10 | 16.12 | 241,900 | +0.03(+0.19%) |
Dec 05, 2019 | 16.34 | 16.54 | 15.65 | 16.09 | 329,809 | -0.25(-1.53%) |
Dec 04, 2019 | 16.60 | 16.86 | 16.26 | 16.34 | 190,055 | -0.23(-1.39%) |
Dec 03, 2019 | 16.35 | 16.63 | 16.31 | 16.57 | 126,346 | +0.04(+0.24%) |
Dec 02, 2019 | 16.72 | 16.72 | 16.29 | 16.53 | 165,123 | -0.03(-0.18%) |
Nov 29, 2019 | 16.33 | 16.70 | 16.27 | 16.56 | 91,800 | +0.19(+1.16%) |
Nov 27, 2019 | 16.55 | 16.61 | 16.24 | 16.37 | 139,600 | +0.01(+0.06%) |
Nov 26, 2019 | 16.57 | 16.64 | 16.36 | 16.36 | 145,623 | -0.17(-1.03%) |
Nov 25, 2019 | 16.16 | 16.65 | 15.99 | 16.53 | 143,567 | +0.58(+3.64%) |
Nov 22, 2019 | 16.15 | 16.26 | 15.91 | 15.95 | 88,100 | -0.07(-0.44%) |
Nov 21, 2019 | 16.03 | 16.10 | 15.85 | 16.02 | 129,719 | +0.09(+0.56%) |
Nov 20, 2019 | 16.20 | 16.32 | 15.89 | 15.93 | 164,365 | -0.44(-2.69%) |
Nov 19, 2019 | 16.61 | 16.61 | 16.19 | 16.37 | 120,336 | -0.30(-1.80%) |
Nov 18, 2019 | 16.57 | 16.70 | 16.41 | 16.67 | 74,795 | +0.05(+0.30%) |
Nov 15, 2019 | 16.50 | 16.65 | 16.30 | 16.62 | 130,300 | +0.24(+1.47%) |
Nov 14, 2019 | 16.32 | 16.52 | 16.18 | 16.38 | 125,234 | +0.06(+0.37%) |
Nov 13, 2019 | 16.41 | 16.54 | 16.09 | 16.32 | 146,569 | -0.29(-1.75%) |
Nov 12, 2019 | 16.52 | 16.82 | 16.37 | 16.61 | 141,556 | +0.07(+0.42%) |
Nov 11, 2019 | 16.46 | 16.64 | 16.39 | 16.54 | 158,600 | +0.00(+0.00%) |
Nov 08, 2019 | 16.89 | 16.96 | 16.32 | 16.54 | 152,500 | -0.41(-2.42%) |
Nov 07, 2019 | 17.00 | 17.29 | 16.94 | 16.95 | 111,060 | +0.08(+0.47%) |
Nov 06, 2019 | 16.68 | 16.93 | 16.53 | 16.87 | 127,251 | +0.06(+0.36%) |
Nov 05, 2019 | 16.58 | 17.03 | 16.55 | 16.81 | 159,368 | +0.26(+1.57%) |
Nov 04, 2019 | 15.61 | 16.67 | 15.51 | 16.55 | 315,294 | +0.97(+6.23%) |
Nov 01, 2019 | 15.50 | 15.63 | 15.36 | 15.58 | 272,500 | +0.13(+0.84%) |
Oct 31, 2019 | 15.51 | 15.53 | 15.10 | 15.45 | 307,940 | +0.04(+0.26%) |
Oct 30, 2019 | 16.71 | 16.97 | 14.95 | 15.41 | 1,040,950 | -2.82(-15.47%) |
Oct 29, 2019 | 17.12 | 18.76 | 16.45 | 18.23 | 861,303 | +0.07(+0.39%) |
Oct 28, 2019 | 17.70 | 18.32 | 17.63 | 18.16 | 631,082 | +0.66(+3.77%) |
Oct 25, 2019 | 17.28 | 17.58 | 17.28 | 17.50 | 194,800 | +0.15(+0.86%) |
Oct 24, 2019 | 17.25 | 17.51 | 16.92 | 17.35 | 193,481 | +0.21(+1.23%) |
Oct 23, 2019 | 16.79 | 17.38 | 16.73 | 17.14 | 244,231 | +0.57(+3.44%) |
Oct 22, 2019 | 16.29 | 16.59 | 16.06 | 16.57 | 105,459 | +0.37(+2.28%) |
Oct 21, 2019 | 16.35 | 16.66 | 16.05 | 16.20 | 138,173 | +0.00(+0.00%) |
Oct 18, 2019 | 16.09 | 16.34 | 16.07 | 16.20 | 122,300 | -0.01(-0.06%) |
Oct 17, 2019 | 16.35 | 16.44 | 16.09 | 16.21 | 152,014 | -0.03(-0.18%) |
Oct 16, 2019 | 15.81 | 16.53 | 15.81 | 16.24 | 215,848 | +0.39(+2.46%) |
Oct 15, 2019 | 15.55 | 16.18 | 15.52 | 15.85 | 192,213 | +0.30(+1.93%) |
Oct 14, 2019 | 15.55 | 15.72 | 15.33 | 15.55 | 142,728 | +0.01(+0.06%) |
Oct 11, 2019 | 15.37 | 15.85 | 15.33 | 15.54 | 138,800 | +0.41(+2.71%) |
Oct 10, 2019 | 15.30 | 15.52 | 15.02 | 15.13 | 84,694 | -0.17(-1.11%) |
Oct 09, 2019 | 15.20 | 15.52 | 15.20 | 15.30 | 103,776 | +0.16(+1.06%) |
Oct 08, 2019 | 14.86 | 15.29 | 14.86 | 15.14 | 145,929 | +0.12(+0.80%) |
Oct 07, 2019 | 14.96 | 15.28 | 14.94 | 15.02 | 93,501 | +0.06(+0.40%) |
Oct 04, 2019 | 14.75 | 15.03 | 14.75 | 14.96 | 131,400 | +0.23(+1.56%) |
Oct 03, 2019 | 15.25 | 15.25 | 14.56 | 14.73 | 106,178 | -0.51(-3.35%) |
Oct 02, 2019 | 15.27 | 15.33 | 15.03 | 15.24 | 145,354 | -0.17(-1.10%) |
Oct 01, 2019 | 15.55 | 16.03 | 15.35 | 15.41 | 88,066 | -0.07(-0.45%) |
Sep 30, 2019 | 15.32 | 15.67 | 15.11 | 15.48 | 170,373 | +0.22(+1.44%) |
Sep 27, 2019 | 15.72 | 15.84 | 15.21 | 15.26 | 140,500 | -0.39(-2.49%) |
Sep 26, 2019 | 15.52 | 15.71 | 15.33 | 15.65 | 134,748 | +0.08(+0.51%) |
Sep 25, 2019 | 15.53 | 15.68 | 15.42 | 15.57 | 141,581 | +0.11(+0.71%) |
Sep 24, 2019 | 15.48 | 15.68 | 15.22 | 15.46 | 243,855 | +0.07(+0.45%) |
Sep 23, 2019 | 14.99 | 15.50 | 14.99 | 15.39 | 275,415 | +0.35(+2.33%) |
Sep 20, 2019 | 14.55 | 15.08 | 14.51 | 15.04 | 513,200 | +0.51(+3.51%) |
Sep 19, 2019 | 14.67 | 14.84 | 14.49 | 14.53 | 130,901 | -0.15(-1.02%) |
Sep 18, 2019 | 14.83 | 14.87 | 14.64 | 14.68 | 127,428 | -0.16(-1.08%) |
Sep 17, 2019 | 15.07 | 15.07 | 14.68 | 14.84 | 144,904 | -0.30(-1.98%) |
Sep 16, 2019 | 15.06 | 15.20 | 15.00 | 15.14 | 133,390 | -0.10(-0.66%) |
Sep 13, 2019 | 15.30 | 15.57 | 15.18 | 15.24 | 134,400 | -0.01(-0.07%) |
Sep 12, 2019 | 15.81 | 15.81 | 15.01 | 15.25 | 302,016 | -0.56(-3.54%) |
Sep 11, 2019 | 15.59 | 16.08 | 15.39 | 15.81 | 170,540 | +0.16(+1.02%) |
Sep 10, 2019 | 14.97 | 15.73 | 14.86 | 15.65 | 265,131 | +0.63(+4.19%) |
Sep 09, 2019 | 14.69 | 15.11 | 14.66 | 15.02 | 171,204 | +0.46(+3.16%) |
Sep 06, 2019 | 14.73 | 14.82 | 14.50 | 14.56 | 101,900 | -0.10(-0.68%) |
Sep 05, 2019 | 14.26 | 14.93 | 14.20 | 14.66 | 205,490 | +0.66(+4.71%) |
Sep 04, 2019 | 14.15 | 14.16 | 13.77 | 14.00 | 139,572 | +0.05(+0.36%) |
Sep 03, 2019 | 14.31 | 14.40 | 13.90 | 13.95 | 268,675 | -0.51(-3.53%) |
Aug 30, 2019 | 15.00 | 15.00 | 14.43 | 14.46 | 132,600 | -0.47(-3.15%) |
Aug 29, 2019 | 14.54 | 14.98 | 14.54 | 14.93 | 157,807 | +0.64(+4.48%) |
Aug 28, 2019 | 13.94 | 14.47 | 13.94 | 14.29 | 157,151 | +0.27(+1.93%) |
Aug 27, 2019 | 14.50 | 14.50 | 13.99 | 14.02 | 147,684 | -0.34(-2.37%) |
Aug 26, 2019 | 14.16 | 14.42 | 13.99 | 14.36 | 143,798 | +0.33(+2.35%) |
Aug 23, 2019 | 14.56 | 14.56 | 13.91 | 14.03 | 409,900 | -0.67(-4.56%) |
Aug 22, 2019 | 14.44 | 14.90 | 14.40 | 14.70 | 203,455 | +0.33(+2.30%) |
Aug 21, 2019 | 14.34 | 14.58 | 14.17 | 14.37 | 185,054 | +0.19(+1.34%) |
Aug 20, 2019 | 14.39 | 14.45 | 13.94 | 14.18 | 200,182 | -0.26(-1.80%) |
Aug 19, 2019 | 14.64 | 14.89 | 14.33 | 14.44 | 210,110 | +0.01(+0.07%) |
Aug 16, 2019 | 14.15 | 14.44 | 14.07 | 14.43 | 160,800 | +0.37(+2.63%) |
Aug 15, 2019 | 14.28 | 14.40 | 13.96 | 14.06 | 174,997 | -0.14(-0.99%) |
Aug 14, 2019 | 14.37 | 14.49 | 14.04 | 14.20 | 221,735 | -0.46(-3.14%) |
Aug 13, 2019 | 14.66 | 15.45 | 14.51 | 14.66 | 171,159 | +0.04(+0.27%) |
Aug 12, 2019 | 14.58 | 14.80 | 14.32 | 14.62 | 292,161 | -0.14(-0.95%) |
Aug 09, 2019 | 15.16 | 15.20 | 14.69 | 14.76 | 159,400 | -0.38(-2.51%) |
Aug 08, 2019 | 14.95 | 15.20 | 14.85 | 15.14 | 221,719 | +0.19(+1.27%) |
Aug 07, 2019 | 14.93 | 15.11 | 14.58 | 14.95 | 247,523 | -0.18(-1.19%) |
Aug 06, 2019 | 15.05 | 15.39 | 14.78 | 15.13 | 243,400 | +0.19(+1.27%) |
Aug 05, 2019 | 14.66 | 14.99 | 14.48 | 14.94 | 339,047 | -0.17(-1.13%) |
Aug 02, 2019 | 15.04 | 15.19 | 14.76 | 15.11 | 256,000 | +0.02(+0.13%) |