Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.59 | 13.69 | 13.19 | 13.28 | 59,400 | +0.35(+2.71%) |
Jul 30, 2020 | 12.78 | 12.98 | 12.62 | 12.93 | 51,934 | -0.32(-2.42%) |
Jul 29, 2020 | 13.24 | 13.26 | 13.18 | 13.25 | 58,419 | +0.20(+1.53%) |
Jul 28, 2020 | 12.84 | 13.15 | 12.82 | 13.05 | 161,122 | +0.34(+2.68%) |
Jul 27, 2020 | 12.65 | 12.77 | 12.64 | 12.71 | 538,427 | +0.09(+0.73%) |
Jul 24, 2020 | 12.66 | 12.69 | 12.58 | 12.62 | 159,700 | -0.08(-0.64%) |
Jul 23, 2020 | 12.76 | 12.88 | 12.66 | 12.70 | 78,276 | -0.27(-2.08%) |
Jul 22, 2020 | 12.93 | 13.14 | 12.89 | 12.97 | 48,776 | +0.09(+0.70%) |
Jul 21, 2020 | 13.00 | 13.11 | 12.88 | 12.88 | 109,085 | -0.15(-1.15%) |
Jul 20, 2020 | 12.95 | 13.04 | 12.90 | 13.03 | 118,019 | +0.32(+2.52%) |
Jul 17, 2020 | 12.67 | 12.78 | 12.63 | 12.71 | 93,800 | -0.06(-0.47%) |
Jul 16, 2020 | 12.66 | 12.91 | 12.66 | 12.77 | 264,405 | +0.10(+0.79%) |
Jul 15, 2020 | 12.73 | 12.82 | 12.64 | 12.67 | 146,188 | +0.15(+1.20%) |
Jul 14, 2020 | 12.35 | 12.56 | 12.35 | 12.52 | 169,566 | +0.13(+1.02%) |
Jul 13, 2020 | 12.45 | 12.67 | 12.38 | 12.39 | 156,532 | -0.03(-0.21%) |
Jul 10, 2020 | 12.24 | 12.44 | 12.24 | 12.42 | 74,000 | +0.16(+1.31%) |
Jul 09, 2020 | 12.52 | 12.52 | 12.21 | 12.26 | 68,621 | -0.69(-5.33%) |
Jul 08, 2020 | 12.82 | 12.95 | 12.74 | 12.95 | 70,022 | +0.20(+1.60%) |
Jul 07, 2020 | 12.79 | 12.84 | 12.63 | 12.75 | 134,081 | -0.21(-1.65%) |
Jul 06, 2020 | 12.89 | 13.02 | 12.85 | 12.96 | 67,627 | +0.26(+2.05%) |
Jul 02, 2020 | 12.82 | 12.92 | 12.70 | 12.70 | 106,500 | +0.34(+2.71%) |
Jul 01, 2020 | 12.16 | 12.40 | 12.16 | 12.37 | 52,068 | +0.01(+0.04%) |
Jun 30, 2020 | 12.47 | 12.52 | 12.29 | 12.36 | 233,263 | -0.26(-2.06%) |
Jun 29, 2020 | 12.45 | 12.66 | 12.41 | 12.62 | 74,276 | +0.36(+2.94%) |
Jun 26, 2020 | 12.35 | 12.36 | 12.20 | 12.26 | 67,500 | -0.22(-1.76%) |
Jun 25, 2020 | 12.30 | 12.50 | 12.25 | 12.48 | 130,290 | +0.13(+1.05%) |
Jun 24, 2020 | 12.40 | 12.57 | 12.31 | 12.35 | 111,320 | -0.30(-2.37%) |
Jun 23, 2020 | 12.95 | 12.95 | 12.65 | 12.65 | 424,605 | +0.04(+0.32%) |
Jun 22, 2020 | 12.34 | 12.66 | 12.34 | 12.61 | 964,781 | +0.16(+1.29%) |
Jun 19, 2020 | 12.82 | 12.82 | 12.45 | 12.45 | 168,100 | -0.08(-0.60%) |
Jun 18, 2020 | 12.47 | 12.65 | 12.47 | 12.53 | 104,056 | -0.09(-0.71%) |
Jun 17, 2020 | 12.59 | 12.69 | 12.52 | 12.62 | 128,666 | +0.12(+0.92%) |
Jun 16, 2020 | 12.48 | 12.74 | 12.44 | 12.50 | 777,234 | +0.14(+1.13%) |
Jun 15, 2020 | 11.95 | 12.39 | 11.95 | 12.36 | 208,185 | +0.11(+0.90%) |
Jun 12, 2020 | 12.45 | 12.46 | 12.13 | 12.25 | 82,800 | +0.24(+2.00%) |
Jun 11, 2020 | 12.36 | 12.40 | 11.94 | 12.01 | 139,517 | -0.88(-6.83%) |
Jun 10, 2020 | 13.09 | 13.20 | 12.83 | 12.89 | 259,289 | -0.52(-3.88%) |
Jun 09, 2020 | 13.22 | 13.47 | 13.14 | 13.41 | 161,063 | -0.17(-1.25%) |
Jun 08, 2020 | 13.57 | 13.61 | 13.42 | 13.58 | 149,869 | +0.53(+4.02%) |
Jun 05, 2020 | 13.01 | 13.28 | 13.01 | 13.05 | 241,800 | +0.25(+1.99%) |
Jun 04, 2020 | 12.88 | 12.95 | 12.75 | 12.80 | 372,181 | -0.23(-1.77%) |
Jun 03, 2020 | 12.60 | 13.06 | 12.60 | 13.03 | 159,594 | +0.86(+7.07%) |
Jun 02, 2020 | 12.12 | 12.20 | 12.04 | 12.17 | 361,280 | +0.17(+1.42%) |
Jun 01, 2020 | 11.81 | 12.00 | 11.81 | 12.00 | 254,130 | +0.09(+0.76%) |
May 29, 2020 | 11.78 | 11.95 | 11.78 | 11.91 | 315,700 | -0.02(-0.17%) |
May 28, 2020 | 11.86 | 12.04 | 11.82 | 11.93 | 233,083 | +0.29(+2.53%) |
May 27, 2020 | 11.58 | 11.66 | 11.49 | 11.64 | 297,427 | +0.42(+3.71%) |
May 26, 2020 | 11.12 | 11.36 | 11.12 | 11.22 | 510,572 | +0.50(+4.66%) |
May 22, 2020 | 10.75 | 10.76 | 10.66 | 10.72 | 170,500 | -0.15(-1.38%) |
May 21, 2020 | 10.88 | 11.03 | 10.85 | 10.87 | 241,877 | +0.20(+1.87%) |
May 20, 2020 | 10.67 | 10.80 | 10.63 | 10.67 | 245,654 | +0.04(+0.39%) |
May 19, 2020 | 10.57 | 10.72 | 10.57 | 10.63 | 421,721 | -0.19(-1.77%) |
May 18, 2020 | 10.80 | 10.88 | 10.64 | 10.82 | 2,085,652 | +0.59(+5.77%) |
May 15, 2020 | 10.19 | 10.32 | 10.13 | 10.23 | 849,900 | +0.12(+1.19%) |
May 14, 2020 | 9.730 | 10.11 | 9.730 | 10.11 | 999,075 | +0.21(+2.12%) |
May 13, 2020 | 9.980 | 10.06 | 9.810 | 9.900 | 187,033 | -0.10(-1.00%) |
May 12, 2020 | 10.00 | 10.20 | 9.940 | 10.00 | 274,544 | -0.60(-5.66%) |
May 11, 2020 | 10.37 | 10.70 | 10.37 | 10.60 | 316,658 | +0.06(+0.57%) |
May 08, 2020 | 10.54 | 10.63 | 10.40 | 10.54 | 167,700 | +0.02(+0.19%) |
May 07, 2020 | 10.24 | 10.54 | 10.24 | 10.52 | 464,288 | +0.24(+2.33%) |
May 06, 2020 | 10.46 | 10.49 | 10.24 | 10.28 | 774,555 | +0.01(+0.10%) |
May 05, 2020 | 10.36 | 10.50 | 10.21 | 10.27 | 100,049 | -0.16(-1.53%) |
May 04, 2020 | 10.50 | 10.50 | 10.26 | 10.43 | 309,806 | -0.29(-2.71%) |
May 01, 2020 | 10.23 | 10.99 | 10.23 | 10.72 | 156,300 | -0.17(-1.61%) |
Apr 30, 2020 | 10.78 | 11.01 | 10.66 | 10.89 | 2,010,527 | +0.12(+1.16%) |
Apr 29, 2020 | 10.68 | 10.89 | 10.66 | 10.77 | 178,309 | +0.77(+7.70%) |
Apr 28, 2020 | 10.22 | 10.22 | 9.960 | 10.00 | 369,911 | -0.07(-0.70%) |
Apr 27, 2020 | 9.920 | 10.09 | 9.830 | 10.07 | 345,793 | +0.01(+0.10%) |
Apr 24, 2020 | 9.940 | 10.06 | 9.895 | 10.06 | 174,200 | +0.22(+2.24%) |
Apr 23, 2020 | 9.830 | 10.07 | 9.750 | 9.840 | 269,621 | -0.02(-0.20%) |
Apr 22, 2020 | 9.830 | 9.990 | 9.780 | 9.860 | 221,866 | -0.12(-1.20%) |
Apr 21, 2020 | 9.820 | 10.05 | 9.820 | 9.980 | 350,431 | -0.15(-1.48%) |
Apr 20, 2020 | 10.25 | 10.43 | 10.13 | 10.13 | 308,982 | -0.28(-2.69%) |
Apr 17, 2020 | 10.21 | 10.45 | 10.12 | 10.41 | 370,800 | +0.35(+3.48%) |
Apr 16, 2020 | 10.25 | 10.25 | 9.980 | 10.06 | 332,167 | -0.04(-0.40%) |
Apr 15, 2020 | 10.15 | 10.27 | 10.06 | 10.10 | 428,591 | -0.50(-4.72%) |
Apr 14, 2020 | 10.59 | 10.77 | 10.55 | 10.60 | 1,134,036 | +0.04(+0.43%) |
Apr 13, 2020 | 10.70 | 10.70 | 10.35 | 10.55 | 360,017 | +0.02(+0.14%) |
Apr 09, 2020 | 10.60 | 10.80 | 10.20 | 10.54 | 1,180,500 | +0.35(+3.43%) |
Apr 08, 2020 | 9.990 | 10.23 | 9.960 | 10.19 | 987,789 | +0.21(+2.10%) |
Apr 07, 2020 | 10.36 | 10.39 | 9.980 | 9.980 | 1,130,944 | +0.03(+0.30%) |
Apr 06, 2020 | 9.880 | 10.00 | 9.860 | 9.950 | 620,950 | +0.64(+6.87%) |
Apr 03, 2020 | 9.380 | 9.500 | 9.220 | 9.310 | 1,263,700 | -0.25(-2.62%) |
Apr 02, 2020 | 9.543 | 9.727 | 9.440 | 9.560 | 3,193,924 | +0.30(+3.24%) |
Apr 01, 2020 | 9.780 | 9.950 | 9.200 | 9.260 | 2,820,159 | -0.94(-9.22%) |
Mar 31, 2020 | 10.25 | 10.44 | 10.07 | 10.20 | 3,088,131 | -0.19(-1.83%) |
Mar 30, 2020 | 10.25 | 10.45 | 10.18 | 10.39 | 2,283,864 | -0.66(-6.02%) |
Mar 27, 2020 | 10.78 | 11.33 | 10.69 | 11.05 | 1,791,200 | -0.58(-4.94%) |
Mar 26, 2020 | 11.26 | 11.75 | 11.20 | 11.63 | 899,868 | +0.00(+0.02%) |
Mar 25, 2020 | 11.13 | 11.82 | 11.00 | 11.63 | 1,218,987 | +0.50(+4.52%) |
Mar 24, 2020 | 10.90 | 11.28 | 10.83 | 11.12 | 1,708,344 | +0.86(+8.33%) |
Mar 23, 2020 | 10.53 | 10.79 | 10.24 | 10.27 | 611,417 | -0.44(-4.11%) |
Mar 20, 2020 | 10.85 | 11.29 | 10.68 | 10.71 | 376,800 | +0.16(+1.52%) |
Mar 19, 2020 | 10.80 | 11.05 | 10.55 | 10.55 | 718,508 | -0.41(-3.74%) |
Mar 18, 2020 | 10.70 | 11.38 | 10.70 | 10.96 | 599,335 | -0.50(-4.36%) |
Mar 17, 2020 | 10.53 | 11.54 | 10.49 | 11.46 | 1,130,993 | +0.78(+7.30%) |
Mar 16, 2020 | 10.49 | 11.27 | 10.47 | 10.68 | 1,106,753 | -1.41(-11.67%) |
Mar 13, 2020 | 12.38 | 12.44 | 11.37 | 12.09 | 1,130,000 | +0.45(+3.87%) |
Mar 12, 2020 | 12.88 | 12.93 | 11.54 | 11.64 | 497,015 | -2.61(-18.32%) |
Mar 11, 2020 | 14.67 | 14.73 | 14.06 | 14.25 | 339,530 | -0.77(-5.13%) |
Mar 10, 2020 | 15.40 | 15.58 | 14.67 | 15.02 | 243,252 | -0.44(-2.85%) |
Mar 09, 2020 | 15.88 | 16.14 | 15.31 | 15.46 | 188,462 | -1.52(-8.95%) |
Mar 06, 2020 | 17.15 | 17.22 | 16.71 | 16.98 | 158,900 | -0.51(-2.92%) |
Mar 05, 2020 | 17.47 | 17.62 | 17.38 | 17.49 | 185,021 | -0.49(-2.73%) |
Mar 04, 2020 | 17.48 | 18.01 | 17.43 | 17.98 | 175,642 | +1.14(+6.77%) |
Mar 03, 2020 | 17.09 | 17.31 | 16.84 | 16.84 | 259,514 | -0.26(-1.52%) |
Mar 02, 2020 | 16.65 | 17.13 | 16.58 | 17.10 | 208,041 | +0.43(+2.58%) |
Feb 28, 2020 | 16.55 | 16.67 | 16.32 | 16.67 | 243,100 | -0.42(-2.46%) |
Feb 27, 2020 | 17.56 | 17.80 | 17.09 | 17.09 | 203,556 | +0.24(+1.42%) |
Feb 26, 2020 | 16.93 | 17.09 | 16.85 | 16.85 | 193,255 | +0.15(+0.90%) |
Feb 25, 2020 | 17.07 | 17.17 | 16.70 | 16.70 | 243,441 | -0.63(-3.64%) |
Feb 24, 2020 | 17.55 | 17.58 | 17.33 | 17.33 | 118,859 | -0.71(-3.94%) |
Feb 21, 2020 | 17.98 | 18.09 | 17.93 | 18.04 | 958,000 | -0.02(-0.11%) |
Feb 20, 2020 | 17.85 | 18.06 | 17.79 | 18.06 | 280,597 | +0.10(+0.56%) |
Feb 19, 2020 | 17.96 | 17.99 | 17.91 | 17.96 | 86,682 | +0.12(+0.64%) |
Feb 18, 2020 | 17.85 | 17.95 | 17.80 | 17.84 | 177,311 | +0.39(+2.26%) |
Feb 14, 2020 | 17.45 | 17.47 | 17.40 | 17.45 | 151,600 | +0.25(+1.45%) |
Feb 13, 2020 | 17.16 | 17.25 | 17.14 | 17.20 | 92,121 | -0.10(-0.58%) |
Feb 12, 2020 | 17.40 | 17.40 | 17.26 | 17.30 | 96,338 | -0.07(-0.40%) |
Feb 11, 2020 | 17.29 | 17.37 | 17.26 | 17.37 | 184,537 | +0.33(+1.94%) |
Feb 10, 2020 | 16.98 | 17.07 | 16.98 | 17.04 | 95,474 | +0.05(+0.29%) |
Feb 07, 2020 | 17.09 | 17.11 | 16.97 | 16.99 | 128,800 | -0.31(-1.79%) |
Feb 06, 2020 | 17.14 | 17.39 | 17.08 | 17.30 | 126,541 | +0.25(+1.47%) |
Feb 05, 2020 | 16.98 | 17.08 | 16.90 | 17.05 | 114,978 | -0.15(-0.87%) |
Feb 04, 2020 | 17.20 | 17.27 | 17.16 | 17.20 | 121,753 | -0.04(-0.23%) |
Feb 03, 2020 | 17.19 | 17.27 | 17.15 | 17.24 | 93,225 | +0.11(+0.64%) |
Jan 31, 2020 | 17.31 | 17.31 | 17.10 | 17.13 | 659,100 | -0.18(-1.04%) |
Jan 30, 2020 | 17.23 | 17.31 | 17.15 | 17.31 | 919,037 | -0.19(-1.09%) |
Jan 29, 2020 | 17.40 | 17.54 | 17.39 | 17.50 | 242,639 | +0.13(+0.75%) |
Jan 28, 2020 | 17.37 | 17.37 | 17.27 | 17.37 | 129,019 | +0.04(+0.23%) |
Jan 27, 2020 | 17.27 | 17.37 | 17.24 | 17.33 | 94,168 | +0.03(+0.20%) |
Jan 24, 2020 | 17.39 | 17.40 | 17.27 | 17.30 | 211,700 | +0.11(+0.61%) |
Jan 23, 2020 | 17.07 | 17.23 | 17.07 | 17.19 | 115,875 | +0.19(+1.12%) |
Jan 22, 2020 | 17.04 | 17.06 | 16.96 | 17.00 | 142,180 | -0.02(-0.09%) |
Jan 21, 2020 | 17.01 | 17.04 | 16.96 | 17.02 | 166,281 | +0.16(+0.92%) |
Jan 17, 2020 | 16.95 | 16.95 | 16.81 | 16.86 | 514,200 | +0.13(+0.78%) |
Jan 16, 2020 | 16.75 | 16.77 | 16.71 | 16.73 | 64,398 | +0.09(+0.54%) |
Jan 15, 2020 | 16.52 | 16.71 | 16.52 | 16.64 | 87,785 | +0.04(+0.24%) |
Jan 14, 2020 | 16.46 | 16.61 | 16.46 | 16.60 | 113,205 | +0.08(+0.48%) |
Jan 13, 2020 | 16.43 | 16.55 | 16.42 | 16.52 | 87,612 | +0.07(+0.43%) |
Jan 10, 2020 | 16.43 | 16.51 | 16.38 | 16.45 | 199,200 | +0.06(+0.40%) |
Jan 09, 2020 | 16.49 | 16.54 | 16.31 | 16.39 | 166,012 | -0.12(-0.76%) |
Jan 08, 2020 | 16.52 | 16.63 | 16.50 | 16.51 | 195,176 | -0.06(-0.36%) |
Jan 07, 2020 | 16.57 | 16.61 | 16.55 | 16.57 | 167,017 | +0.04(+0.26%) |
Jan 06, 2020 | 16.43 | 16.55 | 16.43 | 16.53 | 130,331 | +0.14(+0.84%) |
Jan 03, 2020 | 16.22 | 16.45 | 16.22 | 16.39 | 109,900 | -0.01(-0.06%) |
Jan 02, 2020 | 16.44 | 16.49 | 16.24 | 16.40 | 230,520 | +0.23(+1.42%) |
Dec 31, 2019 | 16.17 | 16.24 | 16.11 | 16.17 | 52,400 | -0.07(-0.43%) |
Dec 30, 2019 | 16.35 | 16.39 | 16.23 | 16.24 | 142,312 | -0.16(-0.98%) |
Dec 27, 2019 | 16.41 | 16.44 | 16.38 | 16.40 | 96,500 | +0.08(+0.49%) |
Dec 26, 2019 | 16.13 | 16.38 | 16.13 | 16.32 | 126,757 | +0.02(+0.12%) |
Dec 24, 2019 | 16.11 | 16.31 | 16.11 | 16.30 | 58,500 | +0.04(+0.22%) |
Dec 23, 2019 | 16.18 | 16.28 | 16.18 | 16.27 | 119,746 | -0.04(-0.28%) |
Dec 20, 2019 | 16.28 | 16.35 | 16.25 | 16.31 | 189,800 | +0.20(+1.24%) |
Dec 19, 2019 | 16.09 | 16.16 | 16.06 | 16.11 | 163,930 | -0.07(-0.43%) |
Dec 18, 2019 | 16.17 | 16.20 | 16.05 | 16.18 | 424,795 | -0.18(-1.10%) |
Dec 17, 2019 | 16.33 | 16.41 | 16.31 | 16.36 | 107,657 | +0.09(+0.56%) |
Dec 16, 2019 | 16.27 | 16.33 | 16.25 | 16.27 | 359,156 | +0.06(+0.37%) |
Dec 13, 2019 | 16.19 | 16.27 | 16.15 | 16.21 | 152,700 | +0.03(+0.19%) |
Dec 12, 2019 | 16.06 | 16.18 | 16.00 | 16.18 | 153,856 | -0.03(-0.19%) |
Dec 11, 2019 | 16.09 | 16.24 | 16.08 | 16.21 | 90,287 | +0.30(+1.89%) |
Dec 10, 2019 | 15.90 | 15.99 | 15.88 | 15.91 | 117,341 | +0.01(+0.03%) |
Dec 09, 2019 | 15.98 | 15.99 | 15.88 | 15.90 | 129,797 | -0.17(-1.03%) |
Dec 06, 2019 | 16.06 | 16.09 | 16.03 | 16.07 | 88,100 | -0.02(-0.12%) |
Dec 05, 2019 | 16.04 | 16.09 | 15.96 | 16.09 | 81,518 | +0.21(+1.32%) |
Dec 04, 2019 | 15.78 | 15.90 | 15.77 | 15.88 | 72,116 | +0.11(+0.70%) |
Dec 03, 2019 | 15.69 | 15.77 | 15.62 | 15.77 | 65,903 | +0.26(+1.68%) |
Dec 02, 2019 | 15.67 | 15.69 | 15.46 | 15.51 | 198,445 | -0.21(-1.34%) |
Nov 29, 2019 | 15.82 | 15.86 | 15.72 | 15.72 | 129,900 | -0.04(-0.25%) |
Nov 27, 2019 | 15.70 | 15.80 | 15.70 | 15.76 | 75,000 | +0.07(+0.45%) |
Nov 26, 2019 | 15.70 | 15.73 | 15.57 | 15.69 | 237,003 | +0.12(+0.74%) |
Nov 25, 2019 | 15.61 | 15.65 | 15.54 | 15.57 | 147,690 | +0.12(+0.81%) |
Nov 22, 2019 | 15.48 | 15.51 | 15.40 | 15.45 | 178,000 | +0.01(+0.06%) |
Nov 21, 2019 | 15.61 | 15.64 | 15.43 | 15.44 | 155,623 | -0.19(-1.22%) |
Nov 20, 2019 | 15.70 | 15.74 | 15.59 | 15.63 | 121,994 | -0.07(-0.46%) |
Nov 19, 2019 | 15.86 | 15.86 | 15.70 | 15.70 | 87,255 | -0.11(-0.68%) |
Nov 18, 2019 | 15.70 | 15.88 | 15.70 | 15.81 | 110,590 | -0.03(-0.19%) |
Nov 15, 2019 | 15.82 | 15.88 | 15.79 | 15.84 | 99,300 | +0.02(+0.13%) |
Nov 14, 2019 | 15.78 | 15.84 | 15.77 | 15.82 | 148,407 | +0.06(+0.38%) |
Nov 13, 2019 | 15.70 | 15.81 | 15.69 | 15.76 | 93,553 | +0.05(+0.32%) |
Nov 12, 2019 | 15.71 | 15.75 | 15.65 | 15.71 | 75,209 | +0.04(+0.27%) |
Nov 11, 2019 | 15.66 | 15.72 | 15.62 | 15.67 | 154,863 | +0.02(+0.12%) |
Nov 08, 2019 | 15.56 | 15.72 | 15.56 | 15.65 | 87,500 | -0.08(-0.52%) |
Nov 07, 2019 | 15.91 | 15.94 | 15.73 | 15.73 | 109,990 | -0.76(-4.60%) |
Nov 06, 2019 | 16.46 | 16.60 | 16.46 | 16.49 | 73,548 | +0.12(+0.73%) |
Nov 05, 2019 | 16.45 | 16.46 | 16.32 | 16.37 | 71,462 | -0.21(-1.27%) |
Nov 04, 2019 | 16.68 | 16.68 | 16.53 | 16.58 | 56,489 | -0.06(-0.36%) |
Nov 01, 2019 | 16.69 | 16.71 | 16.59 | 16.64 | 74,200 | -0.14(-0.83%) |
Oct 31, 2019 | 16.71 | 16.84 | 16.68 | 16.78 | 93,990 | +0.20(+1.21%) |
Oct 30, 2019 | 16.50 | 16.58 | 16.42 | 16.58 | 176,291 | +0.16(+0.97%) |
Oct 29, 2019 | 16.38 | 16.50 | 16.37 | 16.42 | 83,494 | -0.13(-0.79%) |
Oct 28, 2019 | 16.54 | 16.59 | 16.51 | 16.55 | 97,916 | -0.08(-0.48%) |
Oct 25, 2019 | 16.61 | 16.66 | 16.54 | 16.63 | 81,800 | -0.24(-1.42%) |
Oct 24, 2019 | 16.83 | 16.88 | 16.77 | 16.87 | 82,275 | +0.12(+0.72%) |
Oct 23, 2019 | 16.65 | 16.75 | 16.60 | 16.75 | 70,896 | +0.05(+0.30%) |
Oct 22, 2019 | 16.73 | 16.76 | 16.62 | 16.70 | 225,069 | +0.14(+0.85%) |
Oct 21, 2019 | 16.53 | 16.59 | 16.46 | 16.56 | 158,253 | -0.28(-1.66%) |
Oct 18, 2019 | 16.60 | 16.86 | 16.60 | 16.84 | 461,200 | +0.23(+1.38%) |
Oct 17, 2019 | 16.58 | 16.63 | 16.56 | 16.61 | 144,413 | +0.01(+0.05%) |
Oct 16, 2019 | 16.49 | 16.64 | 16.43 | 16.60 | 460,076 | -0.10(-0.59%) |
Oct 15, 2019 | 16.57 | 16.77 | 16.57 | 16.70 | 138,082 | +0.03(+0.18%) |
Oct 14, 2019 | 16.58 | 16.71 | 16.58 | 16.67 | 65,994 | +0.02(+0.12%) |
Oct 11, 2019 | 16.46 | 16.74 | 16.46 | 16.65 | 773,600 | +0.51(+3.15%) |
Oct 10, 2019 | 16.11 | 16.20 | 16.09 | 16.14 | 151,160 | +0.14(+0.89%) |
Oct 09, 2019 | 15.87 | 16.03 | 15.87 | 16.00 | 228,184 | -0.12(-0.74%) |
Oct 08, 2019 | 16.14 | 16.15 | 16.05 | 16.12 | 118,856 | -0.18(-1.10%) |
Oct 07, 2019 | 16.18 | 16.36 | 16.18 | 16.30 | 641,884 | +0.06(+0.35%) |
Oct 04, 2019 | 16.07 | 16.30 | 16.07 | 16.24 | 474,400 | +0.23(+1.45%) |
Oct 03, 2019 | 15.89 | 16.02 | 15.85 | 16.01 | 103,737 | -0.04(-0.25%) |
Oct 02, 2019 | 15.97 | 16.09 | 15.91 | 16.05 | 163,907 | -0.47(-2.85%) |
Oct 01, 2019 | 16.32 | 16.52 | 16.30 | 16.52 | 196,486 | +0.23(+1.41%) |
Sep 30, 2019 | 16.22 | 16.37 | 16.19 | 16.29 | 154,603 | +0.34(+2.12%) |
Sep 27, 2019 | 16.01 | 16.08 | 15.94 | 15.95 | 435,100 | -0.20(-1.23%) |
Sep 26, 2019 | 16.12 | 16.25 | 16.12 | 16.15 | 195,449 | +0.22(+1.38%) |
Sep 25, 2019 | 15.84 | 15.96 | 15.84 | 15.93 | 697,209 | -0.06(-0.38%) |
Sep 24, 2019 | 15.92 | 16.01 | 15.90 | 15.99 | 127,251 | +0.29(+1.87%) |
Sep 23, 2019 | 15.60 | 15.75 | 15.60 | 15.70 | 49,060 | -0.13(-0.80%) |
Sep 20, 2019 | 15.87 | 15.92 | 15.79 | 15.82 | 247,300 | +0.15(+0.97%) |
Sep 19, 2019 | 15.66 | 15.75 | 15.66 | 15.67 | 137,227 | +0.09(+0.58%) |
Sep 18, 2019 | 15.58 | 15.65 | 15.50 | 15.58 | 107,665 | +0.18(+1.17%) |
Sep 17, 2019 | 15.22 | 15.40 | 15.22 | 15.40 | 120,267 | +0.47(+3.15%) |
Sep 16, 2019 | 15.09 | 15.09 | 14.92 | 14.93 | 129,531 | -0.15(-0.98%) |
Sep 13, 2019 | 15.24 | 15.24 | 15.03 | 15.08 | 173,100 | -0.26(-1.70%) |
Sep 12, 2019 | 15.11 | 15.40 | 15.08 | 15.34 | 156,051 | +0.43(+2.87%) |
Sep 11, 2019 | 14.84 | 14.96 | 14.83 | 14.91 | 140,463 | -0.01(-0.07%) |
Sep 10, 2019 | 14.80 | 14.95 | 14.79 | 14.92 | 103,066 | +0.21(+1.43%) |
Sep 09, 2019 | 14.76 | 14.79 | 14.66 | 14.71 | 71,932 | -0.26(-1.74%) |
Sep 06, 2019 | 15.04 | 15.07 | 14.97 | 14.97 | 74,300 | -0.16(-1.06%) |
Sep 05, 2019 | 15.20 | 15.21 | 15.08 | 15.13 | 200,342 | -0.08(-0.53%) |
Sep 04, 2019 | 15.20 | 15.28 | 15.18 | 15.21 | 151,311 | +0.08(+0.53%) |
Sep 03, 2019 | 15.04 | 15.16 | 15.03 | 15.13 | 60,536 | +0.00(+0.00%) |
Aug 30, 2019 | 15.21 | 15.24 | 15.10 | 15.13 | 64,600 | -0.08(-0.53%) |
Aug 29, 2019 | 15.23 | 15.23 | 15.16 | 15.21 | 95,718 | +0.19(+1.26%) |
Aug 28, 2019 | 15.04 | 15.09 | 14.98 | 15.02 | 92,781 | -0.04(-0.27%) |
Aug 27, 2019 | 15.06 | 15.11 | 15.01 | 15.06 | 121,373 | +0.15(+1.01%) |
Aug 26, 2019 | 14.96 | 14.97 | 14.88 | 14.91 | 92,592 | +0.13(+0.88%) |
Aug 23, 2019 | 14.91 | 14.93 | 14.78 | 14.78 | 131,800 | -0.08(-0.54%) |
Aug 22, 2019 | 14.91 | 14.96 | 14.85 | 14.86 | 161,969 | -0.10(-0.67%) |
Aug 21, 2019 | 15.00 | 15.03 | 14.94 | 14.96 | 137,584 | +0.01(+0.07%) |
Aug 20, 2019 | 14.95 | 14.98 | 14.85 | 14.95 | 383,334 | -0.05(-0.33%) |
Aug 19, 2019 | 15.02 | 15.12 | 14.99 | 15.00 | 82,252 | +0.15(+1.01%) |
Aug 16, 2019 | 14.76 | 14.91 | 14.75 | 14.85 | 135,500 | +0.10(+0.68%) |
Aug 15, 2019 | 14.73 | 14.81 | 14.66 | 14.75 | 178,872 | +0.04(+0.24%) |
Aug 14, 2019 | 14.77 | 14.79 | 14.70 | 14.71 | 119,959 | -0.29(-1.97%) |
Aug 13, 2019 | 14.96 | 15.08 | 14.95 | 15.01 | 104,886 | +0.20(+1.35%) |
Aug 12, 2019 | 14.86 | 14.93 | 14.80 | 14.81 | 68,817 | +0.00(+0.00%) |
Aug 09, 2019 | 14.92 | 14.93 | 14.81 | 14.81 | 100,600 | -0.13(-0.87%) |
Aug 08, 2019 | 14.89 | 15.04 | 14.89 | 14.94 | 76,809 | +0.00(+0.00%) |
Aug 07, 2019 | 14.87 | 15.01 | 14.82 | 14.94 | 67,661 | +0.03(+0.20%) |
Aug 06, 2019 | 14.88 | 14.93 | 14.81 | 14.91 | 94,615 | +0.12(+0.81%) |
Aug 05, 2019 | 14.98 | 15.01 | 14.76 | 14.79 | 70,826 | -0.34(-2.25%) |
Aug 02, 2019 | 15.15 | 15.18 | 15.02 | 15.13 | 52,700 | -0.02(-0.13%) |