Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.62 | 41.50 | 38.06 | 39.66 | 960,700 | -0.52(-1.29%) |
Jul 30, 2020 | 39.02 | 40.45 | 37.93 | 40.18 | 557,427 | +0.36(+0.90%) |
Jul 29, 2020 | 40.13 | 40.49 | 38.46 | 39.82 | 469,861 | +0.20(+0.50%) |
Jul 28, 2020 | 39.60 | 40.56 | 39.00 | 39.62 | 399,389 | +0.00(+0.00%) |
Jul 27, 2020 | 38.04 | 39.85 | 37.89 | 39.62 | 489,032 | +1.78(+4.70%) |
Jul 24, 2020 | 39.08 | 39.22 | 36.33 | 37.84 | 686,800 | -1.86(-4.69%) |
Jul 23, 2020 | 39.84 | 42.77 | 39.20 | 39.70 | 782,564 | -0.54(-1.34%) |
Jul 22, 2020 | 39.89 | 40.69 | 39.35 | 40.24 | 368,389 | -0.10(-0.25%) |
Jul 21, 2020 | 40.37 | 41.30 | 39.92 | 40.34 | 743,527 | +0.38(+0.95%) |
Jul 20, 2020 | 38.07 | 40.12 | 38.00 | 39.96 | 702,297 | +2.33(+6.19%) |
Jul 17, 2020 | 36.31 | 38.33 | 36.30 | 37.63 | 597,300 | +1.36(+3.75%) |
Jul 16, 2020 | 37.10 | 37.28 | 35.42 | 36.27 | 421,501 | -1.11(-2.97%) |
Jul 15, 2020 | 36.60 | 37.67 | 35.90 | 37.38 | 692,148 | +1.17(+3.23%) |
Jul 14, 2020 | 34.73 | 36.47 | 34.23 | 36.21 | 726,199 | +1.48(+4.26%) |
Jul 13, 2020 | 39.48 | 39.90 | 34.68 | 34.73 | 1,384,794 | -4.09(-10.54%) |
Jul 10, 2020 | 39.89 | 40.13 | 37.70 | 38.82 | 934,000 | -1.64(-4.05%) |
Jul 09, 2020 | 40.69 | 41.75 | 39.91 | 40.46 | 918,158 | -0.20(-0.49%) |
Jul 08, 2020 | 41.10 | 42.08 | 40.27 | 40.66 | 926,482 | -0.37(-0.90%) |
Jul 07, 2020 | 42.39 | 42.39 | 39.43 | 41.03 | 1,088,322 | -1.53(-3.59%) |
Jul 06, 2020 | 42.63 | 43.87 | 41.38 | 42.56 | 4,083,109 | +0.88(+2.11%) |
Jul 02, 2020 | 41.68 | 42.79 | 41.11 | 41.68 | 1,020,100 | -0.08(-0.19%) |
Jul 01, 2020 | 41.78 | 42.91 | 41.07 | 41.76 | 999,482 | +0.92(+2.25%) |
Jun 30, 2020 | 38.64 | 41.61 | 38.47 | 40.84 | 1,429,473 | +2.17(+5.61%) |
Jun 29, 2020 | 38.61 | 40.25 | 37.69 | 38.67 | 1,355,109 | +0.08(+0.21%) |
Jun 26, 2020 | 41.75 | 42.03 | 38.16 | 38.59 | 4,878,600 | -3.60(-8.53%) |
Jun 25, 2020 | 42.58 | 43.34 | 41.83 | 42.19 | 1,264,196 | -0.40(-0.94%) |
Jun 24, 2020 | 42.53 | 43.33 | 40.34 | 42.59 | 1,001,301 | +0.75(+1.79%) |
Jun 23, 2020 | 43.36 | 43.68 | 41.64 | 41.84 | 1,683,882 | -0.32(-0.76%) |
Jun 22, 2020 | 44.36 | 45.35 | 41.95 | 42.16 | 1,359,401 | -2.24(-5.05%) |
Jun 19, 2020 | 44.31 | 44.98 | 42.63 | 44.40 | 1,551,200 | +1.07(+2.47%) |
Jun 18, 2020 | 41.56 | 44.11 | 41.20 | 43.33 | 1,483,595 | +1.75(+4.21%) |
Jun 17, 2020 | 41.01 | 42.19 | 40.16 | 41.58 | 679,561 | +1.01(+2.49%) |
Jun 16, 2020 | 42.82 | 42.90 | 38.58 | 40.57 | 950,497 | -0.21(-0.51%) |
Jun 15, 2020 | 36.06 | 42.27 | 35.30 | 40.78 | 1,256,552 | +3.92(+10.63%) |
Jun 12, 2020 | 40.32 | 40.97 | 36.15 | 36.86 | 1,067,500 | -1.87(-4.83%) |
Jun 11, 2020 | 39.17 | 39.84 | 36.83 | 38.73 | 1,147,433 | -2.32(-5.65%) |
Jun 10, 2020 | 43.77 | 44.07 | 39.28 | 41.05 | 1,218,976 | -1.41(-3.32%) |
Jun 09, 2020 | 40.99 | 43.95 | 39.25 | 42.46 | 1,450,323 | +1.04(+2.51%) |
Jun 08, 2020 | 38.94 | 41.69 | 38.00 | 41.42 | 1,863,198 | +5.73(+16.05%) |
Jun 05, 2020 | 40.00 | 40.06 | 34.64 | 35.69 | 1,484,900 | -3.56(-9.07%) |
Jun 04, 2020 | 39.29 | 40.08 | 37.91 | 39.25 | 2,056,651 | +1.24(+3.26%) |
Jun 03, 2020 | 37.49 | 39.00 | 37.11 | 38.01 | 1,645,106 | +1.99(+5.52%) |
Jun 02, 2020 | 34.74 | 36.65 | 34.52 | 36.02 | 1,532,597 | +1.01(+2.88%) |
Jun 01, 2020 | 30.41 | 35.46 | 30.35 | 35.01 | 1,514,094 | +5.10(+17.05%) |
May 29, 2020 | 27.31 | 30.56 | 27.15 | 29.91 | 3,050,500 | +2.19(+7.90%) |
May 28, 2020 | 31.00 | 31.35 | 27.64 | 27.72 | 2,911,172 | -5.34(-16.15%) |
May 27, 2020 | 32.71 | 33.19 | 32.01 | 33.06 | 911,316 | +0.56(+1.72%) |
May 26, 2020 | 33.54 | 33.99 | 31.07 | 32.50 | 1,009,060 | -0.70(-2.11%) |
May 22, 2020 | 32.33 | 34.48 | 32.06 | 33.20 | 990,100 | +1.14(+3.56%) |
May 21, 2020 | 30.55 | 33.08 | 30.36 | 32.06 | 828,970 | +1.78(+5.88%) |
May 20, 2020 | 27.51 | 31.74 | 26.89 | 30.28 | 1,293,604 | +3.49(+13.03%) |
May 19, 2020 | 26.80 | 28.58 | 26.75 | 26.79 | 1,178,476 | +0.17(+0.64%) |
May 18, 2020 | 26.60 | 27.75 | 25.76 | 26.62 | 640,138 | +0.92(+3.58%) |
May 15, 2020 | 24.44 | 26.50 | 24.44 | 25.70 | 640,300 | +0.94(+3.80%) |
May 14, 2020 | 23.13 | 25.36 | 22.78 | 24.76 | 485,601 | +1.18(+5.00%) |
May 13, 2020 | 24.56 | 24.63 | 22.29 | 23.58 | 423,770 | -1.16(-4.69%) |
May 12, 2020 | 24.49 | 25.86 | 23.60 | 24.74 | 594,223 | +0.89(+3.73%) |
May 11, 2020 | 22.29 | 24.33 | 21.78 | 23.85 | 790,202 | +1.70(+7.67%) |
May 08, 2020 | 21.80 | 22.37 | 21.10 | 22.15 | 761,500 | +0.32(+1.47%) |
May 07, 2020 | 21.40 | 22.72 | 20.51 | 21.83 | 744,114 | +2.36(+12.12%) |
May 06, 2020 | 20.78 | 20.92 | 19.47 | 19.47 | 364,395 | -0.59(-2.94%) |
May 05, 2020 | 21.31 | 21.64 | 19.81 | 20.06 | 333,098 | -0.82(-3.93%) |
May 04, 2020 | 20.49 | 21.08 | 20.01 | 20.88 | 305,953 | +0.21(+1.02%) |
May 01, 2020 | 20.58 | 20.77 | 19.77 | 20.67 | 631,700 | -0.49(-2.32%) |
Apr 30, 2020 | 21.75 | 22.13 | 20.57 | 21.16 | 385,461 | -1.54(-6.78%) |
Apr 29, 2020 | 20.93 | 23.16 | 20.76 | 22.70 | 539,215 | +2.22(+10.84%) |
Apr 28, 2020 | 21.45 | 21.46 | 19.76 | 20.48 | 312,545 | -0.63(-2.98%) |
Apr 27, 2020 | 19.62 | 21.24 | 19.11 | 21.11 | 226,322 | +1.82(+9.43%) |
Apr 24, 2020 | 18.20 | 19.41 | 17.81 | 19.29 | 223,600 | +1.19(+6.57%) |
Apr 23, 2020 | 18.39 | 19.31 | 18.03 | 18.10 | 343,916 | -0.20(-1.09%) |
Apr 22, 2020 | 19.46 | 19.53 | 17.93 | 18.30 | 262,976 | -0.75(-3.94%) |
Apr 21, 2020 | 19.78 | 20.14 | 18.23 | 19.05 | 375,522 | -1.25(-6.16%) |
Apr 20, 2020 | 19.75 | 21.30 | 19.74 | 20.30 | 413,782 | -0.08(-0.39%) |
Apr 17, 2020 | 19.68 | 20.60 | 19.39 | 20.38 | 813,800 | +1.14(+5.93%) |
Apr 16, 2020 | 20.21 | 20.40 | 19.03 | 19.24 | 850,055 | -1.08(-5.31%) |
Apr 15, 2020 | 20.08 | 20.70 | 19.54 | 20.32 | 642,147 | -0.79(-3.74%) |
Apr 14, 2020 | 19.92 | 22.08 | 19.66 | 21.11 | 977,359 | +1.48(+7.54%) |
Apr 13, 2020 | 19.00 | 19.91 | 18.46 | 19.63 | 664,500 | +0.64(+3.37%) |
Apr 09, 2020 | 19.37 | 19.84 | 18.53 | 18.99 | 971,300 | +0.21(+1.12%) |
Apr 08, 2020 | 18.17 | 19.07 | 17.59 | 18.78 | 671,423 | +0.74(+4.10%) |
Apr 07, 2020 | 18.52 | 19.41 | 17.36 | 18.04 | 623,156 | -0.29(-1.58%) |
Apr 06, 2020 | 16.55 | 18.79 | 16.32 | 18.33 | 677,399 | +2.34(+14.63%) |
Apr 03, 2020 | 18.00 | 18.19 | 15.39 | 15.99 | 3,172,900 | -2.06(-11.41%) |
Apr 02, 2020 | 18.71 | 19.73 | 16.91 | 18.05 | 1,312,057 | -0.53(-2.85%) |
Apr 01, 2020 | 14.49 | 19.21 | 14.31 | 18.58 | 2,106,548 | +3.18(+20.65%) |
Mar 31, 2020 | 18.31 | 19.10 | 15.40 | 15.40 | 1,645,664 | -2.87(-15.71%) |
Mar 30, 2020 | 17.51 | 18.66 | 16.82 | 18.27 | 559,486 | +0.76(+4.34%) |
Mar 27, 2020 | 17.92 | 18.20 | 16.88 | 17.51 | 345,100 | -1.02(-5.50%) |
Mar 26, 2020 | 16.68 | 18.54 | 16.04 | 18.53 | 357,704 | +2.15(+13.13%) |
Mar 25, 2020 | 17.05 | 18.28 | 15.38 | 16.38 | 448,120 | -0.74(-4.32%) |
Mar 24, 2020 | 15.50 | 17.29 | 14.76 | 17.12 | 314,033 | +2.91(+20.48%) |
Mar 23, 2020 | 15.36 | 15.60 | 13.87 | 14.21 | 474,321 | -1.39(-8.91%) |
Mar 20, 2020 | 14.69 | 16.00 | 14.05 | 15.60 | 605,800 | +1.06(+7.29%) |
Mar 19, 2020 | 13.42 | 15.19 | 12.51 | 14.54 | 555,108 | +1.09(+8.10%) |
Mar 18, 2020 | 15.07 | 16.24 | 11.39 | 13.45 | 725,663 | -2.32(-14.71%) |
Mar 17, 2020 | 17.05 | 17.39 | 15.44 | 15.77 | 582,131 | -1.24(-7.29%) |
Mar 16, 2020 | 15.52 | 17.61 | 15.00 | 17.01 | 518,109 | -0.61(-3.46%) |
Mar 13, 2020 | 17.58 | 18.03 | 15.20 | 17.62 | 617,400 | +1.11(+6.72%) |
Mar 12, 2020 | 17.50 | 17.54 | 15.78 | 16.51 | 959,449 | -2.10(-11.28%) |
Mar 11, 2020 | 19.17 | 19.25 | 17.84 | 18.61 | 597,650 | -0.55(-2.87%) |
Mar 10, 2020 | 18.96 | 19.84 | 18.61 | 19.16 | 699,974 | +0.94(+5.16%) |
Mar 09, 2020 | 18.98 | 19.74 | 17.50 | 18.22 | 794,041 | -2.29(-11.17%) |
Mar 06, 2020 | 21.68 | 22.03 | 20.50 | 20.51 | 628,300 | -1.63(-7.36%) |
Mar 05, 2020 | 24.51 | 24.97 | 21.97 | 22.14 | 617,385 | -2.75(-11.05%) |
Mar 04, 2020 | 23.82 | 25.01 | 23.70 | 24.89 | 461,551 | +1.63(+7.01%) |
Mar 03, 2020 | 22.86 | 24.15 | 22.59 | 23.26 | 306,069 | +0.40(+1.75%) |
Mar 02, 2020 | 21.91 | 22.87 | 20.90 | 22.86 | 428,278 | +1.15(+5.30%) |
Feb 28, 2020 | 22.49 | 22.91 | 21.49 | 21.71 | 593,700 | -1.47(-6.34%) |
Feb 27, 2020 | 23.26 | 24.35 | 21.60 | 23.18 | 812,054 | -0.82(-3.40%) |
Feb 26, 2020 | 26.32 | 26.77 | 23.94 | 24.00 | 1,066,030 | -2.46(-9.32%) |
Feb 25, 2020 | 26.76 | 27.28 | 26.07 | 26.46 | 623,633 | -0.19(-0.71%) |
Feb 24, 2020 | 25.39 | 26.74 | 24.64 | 26.65 | 769,442 | +0.12(+0.45%) |
Feb 21, 2020 | 25.50 | 26.81 | 24.42 | 26.53 | 670,600 | +1.02(+4.00%) |
Feb 20, 2020 | 24.36 | 25.52 | 24.18 | 25.51 | 641,813 | +1.16(+4.76%) |
Feb 19, 2020 | 24.45 | 24.50 | 23.65 | 24.35 | 637,741 | +0.05(+0.21%) |
Feb 18, 2020 | 24.33 | 24.87 | 22.96 | 24.30 | 715,620 | -0.19(-0.78%) |
Feb 14, 2020 | 24.45 | 24.74 | 24.18 | 24.49 | 418,900 | +0.05(+0.20%) |
Feb 13, 2020 | 23.60 | 25.24 | 23.47 | 24.44 | 827,634 | +0.74(+3.12%) |
Feb 12, 2020 | 22.49 | 23.73 | 22.05 | 23.70 | 640,214 | +1.54(+6.95%) |
Feb 11, 2020 | 23.80 | 23.85 | 21.81 | 22.16 | 938,020 | -0.97(-4.19%) |
Feb 10, 2020 | 22.34 | 23.13 | 21.71 | 23.13 | 659,514 | +0.79(+3.54%) |
Feb 07, 2020 | 21.55 | 22.79 | 21.34 | 22.34 | 545,000 | +0.68(+3.14%) |
Feb 06, 2020 | 20.60 | 21.75 | 20.38 | 21.66 | 410,765 | +1.08(+5.25%) |
Feb 05, 2020 | 20.82 | 21.09 | 20.24 | 20.58 | 682,307 | -0.30(-1.44%) |
Feb 04, 2020 | 21.44 | 21.52 | 20.62 | 20.88 | 629,801 | -0.21(-1.00%) |
Feb 03, 2020 | 21.53 | 22.18 | 20.93 | 21.09 | 535,707 | -0.26(-1.22%) |
Jan 31, 2020 | 22.15 | 22.41 | 21.20 | 21.35 | 445,500 | -0.73(-3.31%) |
Jan 30, 2020 | 23.60 | 24.08 | 21.85 | 22.08 | 796,068 | -1.64(-6.91%) |
Jan 29, 2020 | 23.60 | 24.18 | 23.29 | 23.72 | 802,059 | +0.28(+1.19%) |
Jan 28, 2020 | 22.19 | 23.60 | 22.00 | 23.44 | 932,614 | +1.39(+6.30%) |
Jan 27, 2020 | 22.19 | 22.32 | 21.56 | 22.05 | 289,002 | -0.53(-2.35%) |
Jan 24, 2020 | 22.75 | 23.00 | 22.42 | 22.58 | 381,500 | -0.17(-0.75%) |
Jan 23, 2020 | 22.59 | 22.84 | 22.39 | 22.75 | 394,540 | -0.09(-0.39%) |
Jan 22, 2020 | 21.71 | 23.04 | 21.71 | 22.84 | 472,944 | +1.14(+5.25%) |
Jan 21, 2020 | 21.57 | 21.89 | 21.43 | 21.70 | 316,079 | +0.13(+0.60%) |
Jan 17, 2020 | 21.92 | 21.92 | 21.36 | 21.57 | 431,300 | -0.04(-0.19%) |
Jan 16, 2020 | 21.68 | 22.00 | 21.31 | 21.61 | 414,092 | +0.09(+0.42%) |
Jan 15, 2020 | 21.70 | 22.04 | 21.31 | 21.52 | 371,340 | -0.18(-0.83%) |
Jan 14, 2020 | 20.33 | 21.89 | 20.33 | 21.70 | 662,110 | +1.33(+6.53%) |
Jan 13, 2020 | 20.01 | 20.92 | 19.92 | 20.37 | 337,460 | +0.38(+1.90%) |
Jan 10, 2020 | 20.63 | 20.87 | 19.81 | 19.99 | 451,200 | -0.57(-2.77%) |
Jan 09, 2020 | 20.49 | 21.16 | 20.09 | 20.56 | 465,347 | +0.24(+1.18%) |
Jan 08, 2020 | 20.60 | 21.87 | 20.03 | 20.32 | 629,074 | -0.31(-1.50%) |
Jan 07, 2020 | 20.81 | 21.15 | 19.30 | 20.63 | 1,338,623 | -1.35(-6.14%) |
Jan 06, 2020 | 23.25 | 23.46 | 21.90 | 21.98 | 987,558 | -0.92(-4.02%) |
Jan 03, 2020 | 22.56 | 23.42 | 22.46 | 22.90 | 754,100 | +0.20(+0.88%) |
Jan 02, 2020 | 22.47 | 23.00 | 22.35 | 22.70 | 860,178 | +0.07(+0.31%) |
Dec 31, 2019 | 21.99 | 23.01 | 21.92 | 22.63 | 581,800 | +0.70(+3.19%) |
Dec 30, 2019 | 21.00 | 22.14 | 21.00 | 21.93 | 819,345 | +0.96(+4.60%) |
Dec 27, 2019 | 21.69 | 22.00 | 20.85 | 20.96 | 462,400 | -0.30(-1.39%) |
Dec 26, 2019 | 21.75 | 21.95 | 20.96 | 21.26 | 314,769 | -0.18(-0.84%) |
Dec 24, 2019 | 21.56 | 21.78 | 21.16 | 21.44 | 143,200 | -0.14(-0.65%) |
Dec 23, 2019 | 21.78 | 22.21 | 21.28 | 21.58 | 568,774 | -0.05(-0.23%) |
Dec 20, 2019 | 20.83 | 22.19 | 20.83 | 21.63 | 974,400 | +0.90(+4.34%) |
Dec 19, 2019 | 21.00 | 21.37 | 19.55 | 20.73 | 787,804 | +0.10(+0.48%) |
Dec 18, 2019 | 19.49 | 20.66 | 19.02 | 20.63 | 1,078,348 | +1.72(+9.10%) |
Dec 17, 2019 | 18.07 | 18.95 | 17.27 | 18.91 | 1,275,799 | +1.05(+5.88%) |
Dec 16, 2019 | 16.50 | 18.00 | 16.50 | 17.86 | 1,688,696 | +1.34(+8.11%) |
Dec 13, 2019 | 16.00 | 16.64 | 15.70 | 16.52 | 767,100 | +0.54(+3.38%) |
Dec 12, 2019 | 15.60 | 16.21 | 15.43 | 15.98 | 616,253 | +0.38(+2.44%) |
Dec 11, 2019 | 15.65 | 15.77 | 15.21 | 15.60 | 387,416 | -0.08(-0.51%) |
Dec 10, 2019 | 15.49 | 16.27 | 15.27 | 15.68 | 589,391 | +0.28(+1.82%) |
Dec 09, 2019 | 15.15 | 15.50 | 14.92 | 15.40 | 233,486 | +0.19(+1.25%) |
Dec 06, 2019 | 15.43 | 15.43 | 15.01 | 15.21 | 281,200 | -0.02(-0.13%) |
Dec 05, 2019 | 15.24 | 15.77 | 14.93 | 15.23 | 202,246 | +0.14(+0.93%) |
Dec 04, 2019 | 16.03 | 16.03 | 15.05 | 15.09 | 198,790 | -0.65(-4.13%) |
Dec 03, 2019 | 15.36 | 15.92 | 15.28 | 15.74 | 321,881 | +0.16(+1.03%) |
Dec 02, 2019 | 15.69 | 15.84 | 15.39 | 15.58 | 299,076 | +0.02(+0.13%) |
Nov 29, 2019 | 14.97 | 15.69 | 14.97 | 15.56 | 178,000 | +0.53(+3.53%) |
Nov 27, 2019 | 14.64 | 15.22 | 14.56 | 15.03 | 287,900 | +0.44(+3.02%) |
Nov 26, 2019 | 15.15 | 15.26 | 14.53 | 14.59 | 416,128 | -0.60(-3.95%) |
Nov 25, 2019 | 15.05 | 15.45 | 14.85 | 15.19 | 205,810 | +0.15(+1.00%) |
Nov 22, 2019 | 14.81 | 15.28 | 14.70 | 15.04 | 350,100 | +0.24(+1.62%) |
Nov 21, 2019 | 14.88 | 15.14 | 14.72 | 14.80 | 376,798 | -0.08(-0.54%) |
Nov 20, 2019 | 14.74 | 15.22 | 14.69 | 14.88 | 365,727 | +0.02(+0.13%) |
Nov 19, 2019 | 14.89 | 15.16 | 14.70 | 14.86 | 437,636 | -0.04(-0.27%) |
Nov 18, 2019 | 15.54 | 15.69 | 14.65 | 14.90 | 426,347 | -0.62(-3.99%) |
Nov 15, 2019 | 15.25 | 15.56 | 14.85 | 15.52 | 231,900 | +0.25(+1.64%) |
Nov 14, 2019 | 15.11 | 15.44 | 14.41 | 15.27 | 472,868 | +0.11(+0.73%) |
Nov 13, 2019 | 15.54 | 15.63 | 15.11 | 15.16 | 491,602 | -0.39(-2.51%) |
Nov 12, 2019 | 15.92 | 16.10 | 15.50 | 15.55 | 373,125 | -0.36(-2.26%) |
Nov 11, 2019 | 16.01 | 16.20 | 15.76 | 15.91 | 321,296 | -0.19(-1.18%) |
Nov 08, 2019 | 16.33 | 16.40 | 15.97 | 16.10 | 434,400 | -0.10(-0.62%) |
Nov 07, 2019 | 15.85 | 16.58 | 15.85 | 16.20 | 923,710 | +0.37(+2.34%) |
Nov 06, 2019 | 15.89 | 15.99 | 15.75 | 15.83 | 282,737 | -0.07(-0.44%) |
Nov 05, 2019 | 15.95 | 16.00 | 15.75 | 15.90 | 357,171 | -0.04(-0.25%) |
Nov 04, 2019 | 15.99 | 16.04 | 15.74 | 15.94 | 321,114 | +0.14(+0.89%) |
Nov 01, 2019 | 15.64 | 16.01 | 15.50 | 15.80 | 467,100 | +0.30(+1.94%) |
Oct 31, 2019 | 15.63 | 15.88 | 15.45 | 15.50 | 342,918 | -0.27(-1.71%) |
Oct 30, 2019 | 15.46 | 16.05 | 15.31 | 15.77 | 340,829 | +0.19(+1.22%) |
Oct 29, 2019 | 15.31 | 15.67 | 15.12 | 15.58 | 470,945 | +0.13(+0.84%) |
Oct 28, 2019 | 15.60 | 15.75 | 15.27 | 15.45 | 303,101 | -0.09(-0.58%) |
Oct 25, 2019 | 15.38 | 15.81 | 15.32 | 15.54 | 439,200 | +0.15(+0.97%) |
Oct 24, 2019 | 15.97 | 15.97 | 14.99 | 15.39 | 452,110 | -0.33(-2.10%) |
Oct 23, 2019 | 16.05 | 16.14 | 15.55 | 15.72 | 570,778 | -0.26(-1.63%) |
Oct 22, 2019 | 15.84 | 16.70 | 15.75 | 15.98 | 570,672 | +0.20(+1.27%) |
Oct 21, 2019 | 15.49 | 16.48 | 15.23 | 15.78 | 977,407 | +0.73(+4.85%) |
Oct 18, 2019 | 15.05 | 15.72 | 15.00 | 15.05 | 355,900 | -0.06(-0.40%) |
Oct 17, 2019 | 15.88 | 16.34 | 14.84 | 15.11 | 524,764 | -0.63(-4.00%) |
Oct 16, 2019 | 15.99 | 16.20 | 15.06 | 15.74 | 258,902 | -0.21(-1.32%) |
Oct 15, 2019 | 16.71 | 16.84 | 15.77 | 15.95 | 405,711 | -0.83(-4.95%) |
Oct 14, 2019 | 16.19 | 16.87 | 16.01 | 16.78 | 787,576 | +0.52(+3.20%) |
Oct 11, 2019 | 16.07 | 16.73 | 15.73 | 16.26 | 433,500 | +0.24(+1.50%) |
Oct 10, 2019 | 15.51 | 16.20 | 15.51 | 16.02 | 716,281 | +0.71(+4.64%) |
Oct 09, 2019 | 14.05 | 15.33 | 13.81 | 15.31 | 1,021,898 | +1.28(+9.12%) |
Oct 08, 2019 | 13.93 | 14.82 | 13.36 | 14.03 | 1,642,161 | +0.08(+0.57%) |
Oct 07, 2019 | 14.25 | 14.40 | 12.89 | 13.95 | 1,977,464 | +0.10(+0.72%) |
Oct 04, 2019 | 15.90 | 15.94 | 13.39 | 13.85 | 2,023,000 | -1.85(-11.78%) |
Oct 03, 2019 | 15.50 | 16.60 | 15.01 | 15.70 | 951,852 | +0.35(+2.28%) |