Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 12.64 | 12.67 | 12.36 | 12.58 | 2,610,776 | -0.16(-1.27%) |
Aug 28, 2020 | 12.80 | 12.89 | 12.63 | 12.74 | 1,658,310 | -0.02(-0.13%) |
Aug 27, 2020 | 12.55 | 12.82 | 12.55 | 12.75 | 2,389,498 | +0.28(+2.22%) |
Aug 26, 2020 | 12.77 | 12.89 | 12.40 | 12.48 | 2,287,164 | -0.30(-2.35%) |
Aug 25, 2020 | 12.81 | 12.89 | 12.67 | 12.78 | 2,949,689 | +0.02(+0.19%) |
Aug 24, 2020 | 12.61 | 12.78 | 12.47 | 12.75 | 1,776,972 | +0.18(+1.42%) |
Aug 21, 2020 | 12.61 | 12.72 | 12.43 | 12.58 | 1,100,404 | -0.02(-0.19%) |
Aug 20, 2020 | 12.45 | 12.79 | 12.45 | 12.60 | 1,540,931 | +0.03(+0.24%) |
Aug 19, 2020 | 12.66 | 12.67 | 12.36 | 12.57 | 2,551,582 | -0.09(-0.72%) |
Aug 18, 2020 | 12.92 | 12.92 | 12.43 | 12.66 | 2,127,994 | -0.26(-2.04%) |
Aug 17, 2020 | 12.84 | 12.95 | 12.71 | 12.92 | 1,691,915 | +0.08(+0.66%) |
Aug 14, 2020 | 12.83 | 13.05 | 12.80 | 12.84 | 1,554,017 | -0.01(-0.11%) |
Aug 13, 2020 | 13.16 | 13.22 | 12.76 | 12.85 | 1,830,454 | -0.39(-2.94%) |
Aug 12, 2020 | 13.25 | 13.27 | 13.03 | 13.24 | 1,191,908 | +0.11(+0.81%) |
Aug 11, 2020 | 13.46 | 13.54 | 13.07 | 13.14 | 2,030,009 | -0.12(-0.91%) |
Aug 10, 2020 | 13.32 | 13.44 | 13.17 | 13.26 | 1,909,029 | -0.03(-0.20%) |
Aug 07, 2020 | 12.91 | 13.30 | 12.85 | 13.28 | 1,408,595 | +0.32(+2.49%) |
Aug 06, 2020 | 12.98 | 13.10 | 12.91 | 12.96 | 2,624,808 | -0.12(-0.94%) |
Aug 05, 2020 | 13.05 | 13.09 | 12.87 | 13.08 | 2,347,401 | +0.13(+1.03%) |
Aug 04, 2020 | 12.70 | 13.00 | 12.68 | 12.95 | 1,349,851 | +0.21(+1.65%) |
Aug 03, 2020 | 12.75 | 12.78 | 12.51 | 12.74 | 1,327,175 | -0.04(-0.31%) |
Jul 31, 2020 | 12.79 | 12.79 | 12.39 | 12.78 | 2,795,289 | -0.03(-0.23%) |
Jul 30, 2020 | 12.87 | 13.11 | 12.68 | 12.81 | 2,764,273 | -0.33(-2.54%) |
Jul 29, 2020 | 12.81 | 13.15 | 12.68 | 13.14 | 2,885,328 | +0.38(+2.98%) |
Jul 28, 2020 | 12.29 | 12.83 | 12.27 | 12.76 | 2,289,146 | +0.42(+3.43%) |
Jul 27, 2020 | 12.21 | 12.35 | 12.00 | 12.34 | 1,778,301 | +0.09(+0.71%) |
Jul 24, 2020 | 12.53 | 12.62 | 12.25 | 12.25 | 1,196,781 | -0.31(-2.49%) |
Jul 23, 2020 | 12.38 | 12.66 | 12.35 | 12.57 | 2,002,122 | +0.11(+0.91%) |
Jul 22, 2020 | 12.07 | 12.46 | 11.99 | 12.45 | 2,195,134 | +0.30(+2.44%) |
Jul 21, 2020 | 12.16 | 12.35 | 12.10 | 12.16 | 2,472,437 | +0.07(+0.55%) |
Jul 20, 2020 | 12.34 | 12.37 | 12.04 | 12.09 | 2,441,478 | -0.31(-2.50%) |
Jul 17, 2020 | 12.33 | 12.43 | 12.21 | 12.40 | 1,583,507 | +0.10(+0.79%) |
Jul 16, 2020 | 12.37 | 12.42 | 12.19 | 12.30 | 1,904,460 | -0.15(-1.20%) |
Jul 15, 2020 | 12.46 | 12.55 | 12.36 | 12.45 | 2,214,585 | +0.26(+2.10%) |
Jul 14, 2020 | 12.21 | 12.38 | 12.06 | 12.20 | 1,571,800 | +0.00(+0.03%) |
Jul 13, 2020 | 12.09 | 12.42 | 11.93 | 12.19 | 2,512,454 | +0.18(+1.50%) |
Jul 10, 2020 | 11.86 | 12.10 | 11.85 | 12.01 | 2,484,168 | +0.13(+1.09%) |
Jul 09, 2020 | 12.07 | 12.09 | 11.71 | 11.88 | 1,872,987 | -0.21(-1.76%) |
Jul 08, 2020 | 12.06 | 12.24 | 11.93 | 12.10 | 2,833,569 | +0.00(+0.03%) |
Jul 07, 2020 | 12.37 | 12.43 | 12.08 | 12.09 | 1,167,799 | -0.49(-3.87%) |
Jul 06, 2020 | 12.97 | 13.01 | 12.51 | 12.58 | 1,731,447 | -0.04(-0.29%) |
Jul 02, 2020 | 12.75 | 12.89 | 12.44 | 12.62 | 1,696,614 | +0.18(+1.42%) |
Jul 01, 2020 | 12.52 | 12.67 | 12.33 | 12.44 | 1,721,996 | -0.00(-0.03%) |
Jun 30, 2020 | 12.37 | 12.61 | 12.30 | 12.44 | 4,441,723 | +0.05(+0.40%) |
Jun 29, 2020 | 12.24 | 12.43 | 12.07 | 12.39 | 2,467,913 | +0.32(+2.68%) |
Jun 26, 2020 | 12.51 | 12.55 | 12.03 | 12.07 | 4,050,874 | -0.44(-3.52%) |
Jun 25, 2020 | 12.30 | 12.55 | 12.15 | 12.51 | 4,570,647 | +0.27(+2.23%) |
Jun 24, 2020 | 12.59 | 12.65 | 12.03 | 12.24 | 2,409,877 | -0.54(-4.25%) |
Jun 23, 2020 | 13.10 | 13.12 | 12.75 | 12.78 | 2,270,949 | -0.10(-0.75%) |
Jun 22, 2020 | 12.80 | 12.96 | 12.48 | 12.88 | 2,395,623 | +0.01(+0.08%) |
Jun 19, 2020 | 13.25 | 13.28 | 12.72 | 12.87 | 7,657,718 | -0.20(-1.53%) |
Jun 18, 2020 | 13.16 | 13.36 | 13.03 | 13.07 | 3,704,030 | -0.31(-2.34%) |
Jun 17, 2020 | 13.84 | 13.85 | 13.36 | 13.38 | 2,107,657 | -0.38(-2.79%) |
Jun 16, 2020 | 13.95 | 14.02 | 13.46 | 13.76 | 2,322,073 | +0.47(+3.51%) |
Jun 15, 2020 | 12.60 | 13.48 | 12.60 | 13.30 | 3,362,075 | +0.16(+1.22%) |
Jun 12, 2020 | 13.43 | 13.43 | 12.56 | 13.14 | 3,906,864 | +0.37(+2.92%) |
Jun 11, 2020 | 13.07 | 13.33 | 12.65 | 12.76 | 4,023,380 | -1.09(-7.87%) |
Jun 10, 2020 | 14.55 | 14.57 | 13.84 | 13.85 | 3,339,454 | -0.84(-5.70%) |
Jun 09, 2020 | 14.67 | 14.95 | 14.53 | 14.69 | 3,739,531 | -0.38(-2.52%) |
Jun 08, 2020 | 14.98 | 15.27 | 14.81 | 15.07 | 2,953,577 | +0.37(+2.49%) |
Jun 05, 2020 | 14.94 | 15.30 | 14.63 | 14.70 | 3,374,028 | +0.63(+4.48%) |
Jun 04, 2020 | 13.90 | 14.14 | 13.51 | 14.07 | 2,739,506 | +0.03(+0.19%) |
Jun 03, 2020 | 13.67 | 14.08 | 13.67 | 14.05 | 3,783,295 | +0.70(+5.22%) |
Jun 02, 2020 | 13.29 | 13.56 | 13.18 | 13.35 | 2,948,878 | +0.26(+1.99%) |
Jun 01, 2020 | 12.78 | 13.27 | 12.76 | 13.09 | 2,018,101 | +0.33(+2.61%) |
May 29, 2020 | 12.66 | 12.86 | 12.59 | 12.76 | 4,004,971 | -0.06(-0.49%) |
May 28, 2020 | 12.79 | 12.92 | 12.52 | 12.82 | 2,811,241 | +0.15(+1.16%) |
May 27, 2020 | 12.86 | 12.96 | 12.42 | 12.67 | 3,481,147 | +0.27(+2.18%) |
May 26, 2020 | 11.97 | 12.44 | 11.86 | 12.40 | 2,937,727 | +0.94(+8.23%) |
May 22, 2020 | 11.56 | 11.58 | 11.28 | 11.46 | 2,693,582 | -0.05(-0.41%) |
May 21, 2020 | 11.01 | 11.57 | 11.01 | 11.51 | 3,414,102 | +0.40(+3.63%) |
May 20, 2020 | 11.12 | 11.19 | 10.91 | 11.10 | 5,916,077 | +0.19(+1.77%) |
May 19, 2020 | 11.14 | 11.21 | 10.83 | 10.91 | 4,671,979 | -0.31(-2.73%) |
May 18, 2020 | 11.06 | 11.36 | 11.04 | 11.22 | 5,020,519 | +0.71(+6.76%) |
May 15, 2020 | 10.47 | 10.53 | 10.16 | 10.51 | 8,117,950 | -0.10(-0.94%) |
May 14, 2020 | 10.23 | 10.64 | 9.972 | 10.61 | 4,749,941 | +0.10(+0.94%) |
May 13, 2020 | 11.07 | 11.12 | 10.45 | 10.51 | 2,288,816 | -0.69(-6.19%) |
May 12, 2020 | 11.95 | 11.95 | 11.20 | 11.20 | 2,746,509 | -0.69(-5.83%) |
May 11, 2020 | 11.97 | 12.05 | 11.57 | 11.89 | 2,606,323 | -0.27(-2.21%) |
May 08, 2020 | 12.08 | 12.21 | 11.93 | 12.16 | 1,509,939 | +0.36(+3.03%) |
May 07, 2020 | 11.80 | 12.01 | 11.65 | 11.80 | 1,773,140 | +0.22(+1.87%) |
May 06, 2020 | 11.86 | 11.88 | 11.51 | 11.59 | 1,947,258 | -0.20(-1.67%) |
May 05, 2020 | 12.05 | 12.16 | 11.75 | 11.78 | 2,567,201 | -0.10(-0.88%) |
May 04, 2020 | 11.81 | 11.97 | 11.69 | 11.89 | 2,009,044 | -0.16(-1.34%) |
May 01, 2020 | 12.36 | 12.46 | 11.84 | 12.05 | 2,047,158 | -0.69(-5.44%) |
Apr 30, 2020 | 12.75 | 12.84 | 12.53 | 12.74 | 3,198,309 | -0.37(-2.80%) |
Apr 29, 2020 | 12.87 | 13.41 | 12.54 | 13.11 | 2,879,693 | +0.73(+5.91%) |
Apr 28, 2020 | 12.84 | 12.84 | 12.34 | 12.38 | 1,904,308 | +0.31(+2.59%) |
Apr 27, 2020 | 11.71 | 12.11 | 11.52 | 12.07 | 2,326,872 | +0.52(+4.49%) |
Apr 24, 2020 | 11.79 | 11.82 | 11.49 | 11.55 | 2,211,918 | -0.13(-1.10%) |
Apr 23, 2020 | 11.85 | 11.98 | 11.64 | 11.68 | 1,793,825 | -0.12(-1.06%) |
Apr 22, 2020 | 12.01 | 12.22 | 11.62 | 11.80 | 1,619,783 | +0.07(+0.59%) |
Apr 21, 2020 | 11.77 | 11.94 | 11.49 | 11.73 | 3,190,181 | -0.15(-1.24%) |
Apr 20, 2020 | 12.21 | 12.42 | 11.86 | 11.88 | 1,641,314 | -0.66(-5.29%) |
Apr 17, 2020 | 12.50 | 12.74 | 12.04 | 12.54 | 4,942,782 | +0.55(+4.63%) |
Apr 16, 2020 | 12.40 | 12.44 | 11.89 | 11.99 | 3,325,615 | -0.38(-3.05%) |
Apr 15, 2020 | 12.43 | 12.67 | 12.18 | 12.37 | 2,701,993 | -0.57(-4.42%) |
Apr 14, 2020 | 12.72 | 13.01 | 12.62 | 12.94 | 2,158,312 | +0.61(+4.93%) |
Apr 13, 2020 | 12.85 | 12.85 | 12.11 | 12.33 | 2,243,734 | -0.61(-4.70%) |
Apr 09, 2020 | 12.76 | 13.17 | 12.57 | 12.94 | 3,519,639 | +0.58(+4.73%) |
Apr 08, 2020 | 11.94 | 12.45 | 11.70 | 12.35 | 2,714,806 | +0.59(+5.02%) |
Apr 07, 2020 | 11.69 | 12.10 | 11.28 | 11.76 | 4,367,078 | +0.64(+5.76%) |
Apr 06, 2020 | 10.79 | 11.50 | 10.58 | 11.12 | 4,646,179 | +0.96(+9.40%) |
Apr 03, 2020 | 10.16 | 10.51 | 10.01 | 10.17 | 3,788,857 | -0.05(-0.51%) |
Apr 02, 2020 | 10.56 | 11.07 | 9.903 | 10.22 | 5,739,192 | -0.51(-4.74%) |
Apr 01, 2020 | 11.03 | 11.22 | 10.24 | 10.73 | 3,088,100 | -0.90(-7.76%) |
Mar 31, 2020 | 11.54 | 11.66 | 11.21 | 11.63 | 3,902,288 | +0.05(+0.45%) |
Mar 30, 2020 | 11.50 | 11.71 | 11.11 | 11.58 | 2,725,760 | +0.16(+1.38%) |
Mar 27, 2020 | 11.09 | 11.67 | 10.82 | 11.42 | 2,635,541 | -0.10(-0.83%) |
Mar 26, 2020 | 10.83 | 11.61 | 10.65 | 11.52 | 3,628,754 | +0.77(+7.15%) |
Mar 25, 2020 | 9.995 | 11.17 | 9.754 | 10.75 | 2,628,424 | +0.85(+8.56%) |
Mar 24, 2020 | 9.939 | 10.27 | 9.145 | 9.900 | 2,876,727 | +0.54(+5.72%) |
Mar 23, 2020 | 9.164 | 9.506 | 8.242 | 9.365 | 3,511,726 | +0.11(+1.24%) |
Mar 20, 2020 | 9.296 | 9.936 | 8.836 | 9.250 | 6,939,082 | +0.00(+0.00%) |
Mar 19, 2020 | 9.118 | 9.910 | 8.665 | 9.250 | 5,018,709 | +0.02(+0.18%) |
Mar 18, 2020 | 11.12 | 11.46 | 9.030 | 9.233 | 4,610,188 | -2.69(-22.58%) |
Mar 17, 2020 | 10.74 | 12.22 | 9.992 | 11.93 | 5,266,953 | +1.43(+13.68%) |
Mar 16, 2020 | 11.90 | 12.03 | 10.49 | 10.49 | 3,770,898 | -2.78(-20.97%) |
Mar 13, 2020 | 12.83 | 13.39 | 11.73 | 13.28 | 6,352,526 | +1.24(+10.28%) |
Mar 12, 2020 | 12.44 | 12.79 | 11.08 | 12.04 | 4,354,540 | -1.25(-9.41%) |
Mar 11, 2020 | 14.05 | 14.08 | 13.22 | 13.29 | 3,003,570 | -1.15(-7.98%) |
Mar 10, 2020 | 14.45 | 14.47 | 13.63 | 14.44 | 1,799,206 | +0.36(+2.59%) |
Mar 09, 2020 | 14.78 | 14.97 | 14.04 | 14.08 | 2,247,696 | -1.59(-10.16%) |
Mar 06, 2020 | 15.34 | 15.71 | 15.13 | 15.67 | 2,221,054 | -0.10(-0.60%) |
Mar 05, 2020 | 15.82 | 15.92 | 15.48 | 15.76 | 1,976,223 | -0.39(-2.42%) |
Mar 04, 2020 | 15.69 | 16.19 | 15.69 | 16.16 | 2,632,873 | +0.85(+5.56%) |
Mar 03, 2020 | 15.48 | 15.79 | 15.22 | 15.30 | 2,289,863 | -0.19(-1.21%) |
Mar 02, 2020 | 14.82 | 15.49 | 14.68 | 15.49 | 2,773,543 | +0.76(+5.12%) |
Feb 28, 2020 | 14.90 | 14.96 | 14.38 | 14.74 | 4,340,695 | -0.44(-2.88%) |
Feb 27, 2020 | 15.94 | 16.00 | 15.17 | 15.17 | 2,214,817 | -1.01(-6.25%) |
Feb 26, 2020 | 16.50 | 16.59 | 16.18 | 16.18 | 1,385,264 | -0.28(-1.70%) |
Feb 25, 2020 | 16.85 | 16.88 | 16.36 | 16.46 | 2,209,494 | -0.34(-2.05%) |
Feb 24, 2020 | 16.73 | 16.88 | 16.70 | 16.81 | 1,643,924 | -0.20(-1.20%) |
Feb 21, 2020 | 16.93 | 17.04 | 16.91 | 17.01 | 2,602,346 | +0.05(+0.27%) |
Feb 20, 2020 | 16.85 | 16.99 | 16.76 | 16.97 | 3,449,645 | +0.09(+0.54%) |
Feb 19, 2020 | 17.12 | 17.12 | 16.84 | 16.87 | 1,647,688 | -0.24(-1.38%) |
Feb 18, 2020 | 17.25 | 17.26 | 17.04 | 17.11 | 1,996,479 | -0.13(-0.76%) |
Feb 14, 2020 | 17.07 | 17.25 | 17.00 | 17.24 | 2,006,654 | +0.22(+1.31%) |
Feb 13, 2020 | 16.89 | 17.09 | 16.89 | 17.02 | 2,004,696 | +0.09(+0.54%) |
Feb 12, 2020 | 16.91 | 17.01 | 16.83 | 16.93 | 2,195,488 | +0.08(+0.50%) |
Feb 11, 2020 | 17.05 | 17.17 | 16.82 | 16.84 | 2,883,571 | -0.14(-0.80%) |
Feb 10, 2020 | 16.97 | 17.00 | 16.86 | 16.98 | 1,276,576 | +0.09(+0.54%) |
Feb 07, 2020 | 16.91 | 16.94 | 16.78 | 16.89 | 1,915,508 | -0.02(-0.12%) |
Feb 06, 2020 | 16.96 | 17.03 | 16.83 | 16.91 | 1,792,736 | +0.05(+0.29%) |
Feb 05, 2020 | 16.77 | 17.00 | 16.69 | 16.86 | 2,551,320 | +0.23(+1.41%) |
Feb 04, 2020 | 16.53 | 16.75 | 16.43 | 16.63 | 1,829,107 | +0.17(+1.03%) |
Feb 03, 2020 | 16.36 | 16.63 | 16.36 | 16.46 | 2,311,089 | +0.15(+0.94%) |
Jan 31, 2020 | 16.42 | 16.52 | 16.26 | 16.30 | 2,400,532 | -0.18(-1.09%) |
Jan 30, 2020 | 16.25 | 16.49 | 16.22 | 16.48 | 2,345,139 | +0.11(+0.68%) |
Jan 29, 2020 | 16.42 | 16.47 | 16.28 | 16.37 | 1,799,535 | +0.01(+0.06%) |
Jan 28, 2020 | 16.37 | 16.41 | 16.30 | 16.36 | 1,193,187 | +0.02(+0.10%) |
Jan 27, 2020 | 16.17 | 16.59 | 16.15 | 16.35 | 6,183,111 | +0.02(+0.10%) |
Jan 24, 2020 | 16.41 | 16.42 | 16.23 | 16.33 | 1,391,140 | -0.08(-0.50%) |
Jan 23, 2020 | 16.25 | 16.44 | 16.16 | 16.41 | 1,635,030 | +0.15(+0.94%) |
Jan 22, 2020 | 16.45 | 16.51 | 16.18 | 16.26 | 1,191,463 | -0.12(-0.72%) |
Jan 21, 2020 | 16.42 | 16.46 | 16.32 | 16.37 | 1,600,466 | -0.05(-0.30%) |
Jan 17, 2020 | 16.33 | 16.43 | 16.32 | 16.42 | 2,999,282 | +0.10(+0.60%) |
Jan 16, 2020 | 16.21 | 16.37 | 16.18 | 16.33 | 1,683,000 | +0.18(+1.13%) |
Jan 15, 2020 | 16.12 | 16.29 | 16.09 | 16.14 | 1,472,918 | +0.06(+0.34%) |
Jan 14, 2020 | 16.10 | 16.12 | 15.97 | 16.09 | 2,184,589 | -0.03(-0.16%) |
Jan 13, 2020 | 15.95 | 16.16 | 15.93 | 16.11 | 1,871,917 | +0.18(+1.10%) |
Jan 10, 2020 | 15.88 | 15.96 | 15.76 | 15.94 | 2,171,544 | +0.07(+0.45%) |
Jan 09, 2020 | 15.77 | 15.91 | 15.72 | 15.87 | 3,123,262 | +0.09(+0.56%) |
Jan 08, 2020 | 15.54 | 15.79 | 15.43 | 15.78 | 2,843,444 | +0.37(+2.39%) |
Jan 07, 2020 | 15.55 | 15.62 | 15.34 | 15.41 | 3,108,785 | -0.32(-2.03%) |
Jan 06, 2020 | 15.68 | 15.81 | 15.62 | 15.73 | 2,055,427 | -0.01(-0.06%) |
Jan 03, 2020 | 15.55 | 15.78 | 15.50 | 15.74 | 3,112,393 | +0.07(+0.44%) |
Jan 02, 2020 | 15.95 | 15.95 | 15.52 | 15.67 | 1,903,278 | -0.24(-1.51%) |
Dec 31, 2019 | 15.77 | 15.95 | 15.77 | 15.91 | 2,012,943 | +0.13(+0.80%) |
Dec 30, 2019 | 15.68 | 15.80 | 15.67 | 15.79 | 1,489,771 | +0.05(+0.33%) |
Dec 27, 2019 | 15.71 | 15.75 | 15.62 | 15.73 | 1,293,705 | +0.10(+0.67%) |
Dec 26, 2019 | 15.67 | 15.67 | 15.54 | 15.63 | 1,265,778 | -0.02(-0.10%) |
Dec 24, 2019 | 15.62 | 15.68 | 15.54 | 15.65 | 608,893 | +0.05(+0.29%) |
Dec 23, 2019 | 15.57 | 15.61 | 15.42 | 15.60 | 1,357,395 | +0.09(+0.57%) |
Dec 20, 2019 | 15.45 | 15.57 | 15.43 | 15.51 | 3,235,340 | +0.11(+0.74%) |
Dec 19, 2019 | 15.27 | 15.40 | 15.25 | 15.40 | 1,092,654 | +0.10(+0.64%) |
Dec 18, 2019 | 15.07 | 15.34 | 15.07 | 15.30 | 1,967,696 | +0.23(+1.53%) |
Dec 17, 2019 | 15.22 | 15.22 | 14.98 | 15.07 | 2,055,028 | -0.09(-0.58%) |
Dec 16, 2019 | 15.05 | 15.16 | 14.94 | 15.16 | 2,136,314 | +0.15(+1.00%) |
Dec 13, 2019 | 14.96 | 15.02 | 14.75 | 15.01 | 2,714,046 | +0.08(+0.57%) |
Dec 12, 2019 | 15.23 | 15.27 | 14.89 | 14.92 | 3,323,228 | -0.28(-1.82%) |
Dec 11, 2019 | 15.51 | 15.51 | 15.15 | 15.20 | 1,951,878 | -0.28(-1.79%) |
Dec 10, 2019 | 15.51 | 15.55 | 15.42 | 15.48 | 1,253,004 | -0.02(-0.13%) |
Dec 09, 2019 | 15.51 | 15.53 | 15.37 | 15.50 | 1,634,181 | +0.02(+0.13%) |
Dec 06, 2019 | 15.52 | 15.62 | 15.46 | 15.48 | 2,839,144 | +0.05(+0.34%) |
Dec 05, 2019 | 15.39 | 15.45 | 15.32 | 15.42 | 2,208,539 | +0.00(+0.00%) |
Dec 04, 2019 | 15.52 | 15.67 | 15.40 | 15.42 | 2,203,950 | -0.11(-0.69%) |
Dec 03, 2019 | 15.38 | 15.55 | 15.37 | 15.53 | 1,563,097 | +0.08(+0.53%) |
Dec 02, 2019 | 15.77 | 15.83 | 15.43 | 15.45 | 2,046,830 | -0.34(-2.18%) |
Nov 29, 2019 | 15.82 | 15.86 | 15.77 | 15.80 | 937,160 | -0.03(-0.21%) |
Nov 27, 2019 | 15.62 | 15.85 | 15.61 | 15.83 | 1,258,665 | +0.19(+1.23%) |
Nov 26, 2019 | 15.46 | 15.64 | 15.39 | 15.64 | 1,917,032 | +0.19(+1.24%) |
Nov 25, 2019 | 15.27 | 15.50 | 15.24 | 15.44 | 1,847,976 | +0.25(+1.63%) |
Nov 22, 2019 | 15.19 | 15.29 | 15.03 | 15.20 | 1,890,918 | +0.09(+0.58%) |
Nov 21, 2019 | 15.43 | 15.43 | 15.11 | 15.11 | 2,438,938 | -0.37(-2.42%) |
Nov 20, 2019 | 15.57 | 15.59 | 15.35 | 15.48 | 2,702,329 | -0.08(-0.54%) |
Nov 19, 2019 | 15.51 | 15.63 | 15.42 | 15.57 | 3,031,546 | +0.10(+0.67%) |
Nov 18, 2019 | 15.22 | 15.46 | 15.21 | 15.46 | 2,522,667 | +0.26(+1.71%) |
Nov 15, 2019 | 15.18 | 15.24 | 15.10 | 15.20 | 1,798,094 | +0.06(+0.37%) |
Nov 14, 2019 | 15.01 | 15.16 | 14.97 | 15.15 | 1,625,630 | +0.18(+1.22%) |
Nov 13, 2019 | 14.87 | 15.02 | 14.83 | 14.97 | 1,598,945 | +0.07(+0.48%) |
Nov 12, 2019 | 15.07 | 15.13 | 14.86 | 14.89 | 1,661,396 | -0.17(-1.12%) |
Nov 11, 2019 | 15.09 | 15.13 | 14.98 | 15.06 | 1,426,288 | -0.06(-0.37%) |
Nov 08, 2019 | 14.97 | 15.12 | 14.89 | 15.12 | 1,674,225 | +0.11(+0.76%) |
Nov 07, 2019 | 15.00 | 15.03 | 14.89 | 15.00 | 1,949,558 | +0.02(+0.14%) |
Nov 06, 2019 | 15.01 | 15.05 | 14.91 | 14.98 | 1,455,115 | -0.01(-0.09%) |
Nov 05, 2019 | 15.13 | 15.13 | 14.94 | 15.00 | 2,500,605 | -0.17(-1.13%) |
Nov 04, 2019 | 15.22 | 15.23 | 15.11 | 15.17 | 2,249,017 | -0.05(-0.34%) |
Nov 01, 2019 | 15.12 | 15.22 | 15.03 | 15.22 | 1,865,082 | +0.15(+0.98%) |
Oct 31, 2019 | 15.14 | 15.24 | 14.98 | 15.07 | 3,270,195 | -0.06(-0.38%) |
Oct 30, 2019 | 14.83 | 15.13 | 14.80 | 15.13 | 2,787,069 | +0.31(+2.06%) |
Oct 29, 2019 | 14.75 | 14.90 | 14.69 | 14.82 | 2,645,004 | +0.12(+0.83%) |
Oct 28, 2019 | 14.71 | 14.76 | 14.64 | 14.70 | 1,835,609 | +0.00(+0.00%) |
Oct 25, 2019 | 14.66 | 14.76 | 14.58 | 14.70 | 3,339,510 | +0.01(+0.04%) |
Oct 24, 2019 | 14.43 | 14.74 | 14.36 | 14.69 | 2,661,217 | +0.36(+2.54%) |
Oct 23, 2019 | 14.30 | 14.35 | 14.10 | 14.33 | 3,809,973 | +0.08(+0.54%) |
Oct 22, 2019 | 14.28 | 14.33 | 14.18 | 14.25 | 2,954,327 | -0.02(-0.14%) |
Oct 21, 2019 | 14.19 | 14.33 | 14.18 | 14.27 | 4,034,078 | +0.09(+0.61%) |
Oct 18, 2019 | 14.22 | 14.24 | 14.09 | 14.19 | 3,507,200 | -0.03(-0.18%) |
Oct 17, 2019 | 14.14 | 14.27 | 14.09 | 14.21 | 3,556,848 | +0.10(+0.71%) |
Oct 16, 2019 | 13.99 | 14.14 | 13.90 | 14.11 | 3,825,394 | +0.15(+1.08%) |
Oct 15, 2019 | 13.90 | 14.02 | 13.85 | 13.96 | 3,534,760 | +0.06(+0.44%) |
Oct 14, 2019 | 14.04 | 14.04 | 13.85 | 13.90 | 3,847,567 | -0.13(-0.92%) |
Oct 11, 2019 | 13.99 | 14.18 | 13.94 | 14.03 | 2,760,049 | +0.11(+0.79%) |
Oct 10, 2019 | 14.05 | 14.06 | 13.90 | 13.92 | 1,634,108 | -0.13(-0.94%) |
Oct 09, 2019 | 14.13 | 14.16 | 14.00 | 14.05 | 931,386 | +0.01(+0.07%) |
Oct 08, 2019 | 14.19 | 14.22 | 14.04 | 14.04 | 3,246,268 | -0.21(-1.49%) |
Oct 07, 2019 | 14.30 | 14.38 | 14.25 | 14.25 | 1,053,129 | -0.10(-0.72%) |
Oct 04, 2019 | 14.31 | 14.39 | 14.22 | 14.36 | 1,540,882 | +0.05(+0.36%) |
Oct 03, 2019 | 14.16 | 14.38 | 14.08 | 14.30 | 1,548,186 | +0.16(+1.12%) |
Oct 02, 2019 | 14.27 | 14.32 | 14.10 | 14.15 | 1,597,508 | -0.13(-0.92%) |
Oct 01, 2019 | 14.50 | 14.51 | 14.28 | 14.28 | 1,797,013 | -0.19(-1.34%) |
Sep 30, 2019 | 14.47 | 14.56 | 14.44 | 14.47 | 1,952,588 | +0.01(+0.04%) |
Sep 27, 2019 | 14.54 | 14.56 | 14.40 | 14.47 | 1,350,834 | -0.02(-0.11%) |
Sep 26, 2019 | 14.42 | 14.51 | 14.38 | 14.48 | 847,482 | +0.14(+0.99%) |
Sep 25, 2019 | 14.19 | 14.39 | 14.18 | 14.34 | 3,621,571 | +0.16(+1.11%) |
Sep 24, 2019 | 14.49 | 14.56 | 14.17 | 14.18 | 3,069,554 | -0.28(-1.96%) |
Sep 23, 2019 | 14.45 | 14.55 | 14.45 | 14.47 | 1,233,910 | -0.06(-0.40%) |
Sep 20, 2019 | 14.58 | 14.64 | 14.48 | 14.52 | 3,242,623 | -0.02(-0.11%) |
Sep 19, 2019 | 14.56 | 14.59 | 14.50 | 14.54 | 1,557,086 | +0.04(+0.29%) |
Sep 18, 2019 | 14.57 | 14.59 | 14.40 | 14.50 | 2,051,432 | +0.00(+0.00%) |
Sep 17, 2019 | 14.49 | 14.51 | 14.40 | 14.50 | 2,261,113 | +0.02(+0.16%) |
Sep 16, 2019 | 14.29 | 14.52 | 14.17 | 14.47 | 1,349,250 | +0.19(+1.31%) |
Sep 13, 2019 | 14.49 | 14.60 | 14.26 | 14.29 | 1,829,371 | -0.20(-1.40%) |
Sep 12, 2019 | 14.54 | 14.54 | 14.35 | 14.49 | 2,572,870 | +0.06(+0.45%) |
Sep 11, 2019 | 14.26 | 14.50 | 14.22 | 14.43 | 2,535,919 | +0.16(+1.11%) |
Sep 10, 2019 | 14.01 | 14.28 | 13.94 | 14.27 | 3,130,544 | +0.22(+1.56%) |
Sep 09, 2019 | 14.05 | 14.07 | 13.83 | 14.05 | 4,022,538 | +0.01(+0.09%) |
Sep 06, 2019 | 14.09 | 14.10 | 13.97 | 14.04 | 1,629,385 | +0.01(+0.09%) |
Sep 05, 2019 | 14.10 | 14.10 | 13.97 | 14.02 | 1,495,149 | -0.06(-0.46%) |
Sep 04, 2019 | 14.00 | 14.10 | 13.98 | 14.09 | 2,386,653 | +0.18(+1.32%) |