Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 16.36 | 16.64 | 15.43 | 16.06 | 2,344,008 | -0.30(-1.83%) |
Aug 28, 2020 | 16.63 | 16.86 | 16.27 | 16.36 | 1,003,600 | -0.11(-0.67%) |
Aug 27, 2020 | 17.00 | 17.37 | 16.31 | 16.47 | 1,558,400 | -0.56(-3.29%) |
Aug 26, 2020 | 17.59 | 17.72 | 17.00 | 17.03 | 1,382,723 | -0.40(-2.29%) |
Aug 25, 2020 | 17.34 | 17.85 | 16.60 | 17.43 | 3,438,930 | -0.08(-0.46%) |
Aug 24, 2020 | 17.25 | 17.71 | 16.84 | 17.51 | 2,735,817 | -0.16(-0.91%) |
Aug 21, 2020 | 16.99 | 18.12 | 16.91 | 17.67 | 1,663,200 | +0.10(+0.57%) |
Aug 20, 2020 | 17.18 | 17.85 | 17.12 | 17.57 | 774,158 | +0.15(+0.86%) |
Aug 19, 2020 | 17.52 | 17.86 | 17.06 | 17.42 | 1,205,982 | -0.14(-0.83%) |
Aug 18, 2020 | 16.50 | 18.13 | 16.45 | 17.57 | 2,525,036 | +1.05(+6.39%) |
Aug 17, 2020 | 16.83 | 16.94 | 16.48 | 16.51 | 1,082,868 | -0.32(-1.90%) |
Aug 14, 2020 | 16.85 | 17.00 | 16.40 | 16.83 | 1,561,600 | -0.04(-0.24%) |
Aug 13, 2020 | 16.61 | 17.17 | 16.31 | 16.87 | 2,616,971 | +0.27(+1.63%) |
Aug 12, 2020 | 16.25 | 16.75 | 16.06 | 16.60 | 3,027,753 | +0.09(+0.55%) |
Aug 11, 2020 | 15.85 | 17.69 | 15.77 | 16.51 | 4,905,374 | +0.95(+6.11%) |
Aug 10, 2020 | 15.03 | 15.60 | 14.80 | 15.56 | 1,464,049 | +0.58(+3.87%) |
Aug 07, 2020 | 14.46 | 15.94 | 14.19 | 14.98 | 3,939,700 | -0.10(-0.66%) |
Aug 06, 2020 | 14.82 | 15.24 | 14.41 | 15.08 | 2,484,259 | +0.38(+2.59%) |
Aug 05, 2020 | 14.85 | 15.11 | 14.31 | 14.70 | 1,454,583 | -0.01(-0.07%) |
Aug 04, 2020 | 14.40 | 15.40 | 14.34 | 14.71 | 2,840,454 | +0.31(+2.15%) |
Aug 03, 2020 | 13.83 | 14.45 | 13.42 | 14.40 | 1,528,279 | +0.76(+5.57%) |
Jul 31, 2020 | 13.62 | 14.14 | 13.16 | 13.64 | 1,467,300 | -0.04(-0.29%) |
Jul 30, 2020 | 13.68 | 13.76 | 13.02 | 13.68 | 1,244,254 | -0.25(-1.79%) |
Jul 29, 2020 | 13.36 | 14.06 | 13.29 | 13.93 | 707,107 | +0.70(+5.29%) |
Jul 28, 2020 | 13.69 | 13.69 | 13.02 | 13.23 | 1,294,567 | -0.60(-4.34%) |
Jul 27, 2020 | 13.24 | 13.93 | 13.07 | 13.83 | 1,752,554 | +0.66(+5.01%) |
Jul 24, 2020 | 13.71 | 13.74 | 13.05 | 13.17 | 1,341,000 | -0.77(-5.52%) |
Jul 23, 2020 | 14.15 | 14.84 | 13.63 | 13.94 | 1,919,497 | -0.41(-2.86%) |
Jul 22, 2020 | 14.35 | 14.63 | 14.03 | 14.35 | 580,817 | -0.11(-0.76%) |
Jul 21, 2020 | 14.50 | 14.61 | 13.97 | 14.46 | 2,227,146 | +0.11(+0.77%) |
Jul 20, 2020 | 13.77 | 14.60 | 13.60 | 14.35 | 2,433,210 | +0.76(+5.59%) |
Jul 17, 2020 | 13.52 | 13.92 | 13.26 | 13.59 | 2,735,900 | +0.11(+0.82%) |
Jul 16, 2020 | 12.61 | 13.50 | 12.43 | 13.48 | 2,354,107 | +0.61(+4.74%) |
Jul 15, 2020 | 12.71 | 13.00 | 12.30 | 12.87 | 2,871,138 | +0.86(+7.16%) |
Jul 14, 2020 | 12.25 | 12.34 | 11.54 | 12.01 | 2,653,414 | -0.31(-2.52%) |
Jul 13, 2020 | 13.92 | 13.92 | 12.24 | 12.32 | 2,239,160 | -1.46(-10.56%) |
Jul 10, 2020 | 14.33 | 14.44 | 13.34 | 13.78 | 1,931,300 | -0.53(-3.67%) |
Jul 09, 2020 | 15.05 | 15.27 | 14.16 | 14.30 | 1,541,001 | -0.80(-5.30%) |
Jul 08, 2020 | 14.45 | 15.11 | 14.09 | 15.10 | 6,246,381 | +0.62(+4.28%) |
Jul 07, 2020 | 14.10 | 14.97 | 14.05 | 14.48 | 2,919,252 | +0.23(+1.61%) |
Jul 06, 2020 | 14.20 | 14.45 | 13.60 | 14.25 | 1,490,253 | +0.19(+1.35%) |
Jul 02, 2020 | 14.25 | 14.34 | 13.89 | 14.06 | 1,098,300 | +0.07(+0.50%) |
Jul 01, 2020 | 12.89 | 14.06 | 12.83 | 13.99 | 1,571,808 | +1.20(+9.38%) |
Jun 30, 2020 | 12.87 | 12.90 | 12.33 | 12.79 | 3,304,622 | -0.04(-0.31%) |
Jun 29, 2020 | 13.48 | 13.69 | 12.62 | 12.83 | 2,013,213 | -0.57(-4.25%) |
Jun 26, 2020 | 14.40 | 14.50 | 13.21 | 13.40 | 3,624,800 | -1.00(-6.94%) |
Jun 25, 2020 | 13.85 | 14.41 | 13.63 | 14.40 | 2,608,458 | +0.44(+3.15%) |
Jun 24, 2020 | 14.65 | 15.20 | 13.81 | 13.96 | 2,172,595 | -0.93(-6.25%) |
Jun 23, 2020 | 14.63 | 15.00 | 14.56 | 14.89 | 2,408,829 | +0.41(+2.83%) |
Jun 22, 2020 | 13.93 | 14.50 | 13.78 | 14.48 | 2,059,069 | +0.53(+3.80%) |
Jun 19, 2020 | 14.62 | 14.94 | 13.92 | 13.95 | 2,250,900 | -0.08(-0.57%) |
Jun 18, 2020 | 13.94 | 14.70 | 13.64 | 14.03 | 2,600,301 | -0.14(-0.99%) |
Jun 17, 2020 | 13.66 | 14.31 | 13.52 | 14.17 | 2,296,433 | +0.60(+4.42%) |
Jun 16, 2020 | 13.84 | 14.07 | 13.23 | 13.57 | 1,881,823 | +0.42(+3.19%) |
Jun 15, 2020 | 12.07 | 13.27 | 11.81 | 13.15 | 2,267,883 | +0.61(+4.86%) |
Jun 12, 2020 | 13.08 | 13.08 | 11.97 | 12.54 | 2,282,100 | +0.48(+3.98%) |
Jun 11, 2020 | 13.47 | 13.92 | 11.61 | 12.06 | 6,154,265 | -1.88(-13.49%) |
Jun 10, 2020 | 14.77 | 14.95 | 13.82 | 13.94 | 5,683,817 | -1.43(-9.30%) |
Jun 09, 2020 | 15.27 | 15.84 | 15.23 | 15.37 | 2,867,308 | +0.37(+2.47%) |
Jun 08, 2020 | 15.22 | 15.53 | 14.94 | 15.00 | 3,037,538 | +0.56(+3.88%) |
Jun 05, 2020 | 15.50 | 15.81 | 14.29 | 14.44 | 1,933,800 | -0.34(-2.30%) |
Jun 04, 2020 | 14.11 | 15.11 | 13.99 | 14.78 | 1,462,266 | +0.08(+0.54%) |
Jun 03, 2020 | 14.04 | 14.85 | 13.74 | 14.70 | 1,529,840 | +0.89(+6.44%) |
Jun 02, 2020 | 13.99 | 14.02 | 13.46 | 13.81 | 1,281,850 | -0.07(-0.50%) |
Jun 01, 2020 | 13.36 | 14.16 | 13.23 | 13.88 | 1,574,798 | +0.47(+3.50%) |
May 29, 2020 | 13.52 | 13.93 | 13.10 | 13.41 | 2,038,000 | -0.10(-0.74%) |
May 28, 2020 | 14.30 | 14.50 | 13.37 | 13.51 | 1,174,918 | -0.56(-3.98%) |
May 27, 2020 | 13.38 | 14.22 | 12.71 | 14.07 | 1,476,589 | +1.01(+7.73%) |
May 26, 2020 | 12.88 | 13.75 | 12.88 | 13.06 | 1,133,492 | +0.57(+4.56%) |
May 22, 2020 | 12.50 | 12.58 | 12.17 | 12.49 | 759,900 | -0.03(-0.24%) |
May 21, 2020 | 12.29 | 12.88 | 11.91 | 12.52 | 1,012,243 | +0.21(+1.71%) |
May 20, 2020 | 12.69 | 13.01 | 12.12 | 12.31 | 957,762 | -0.13(-1.05%) |
May 19, 2020 | 12.16 | 12.61 | 11.75 | 12.44 | 1,674,111 | +0.27(+2.22%) |
May 18, 2020 | 13.00 | 13.15 | 11.70 | 12.17 | 2,397,293 | -0.34(-2.72%) |
May 15, 2020 | 11.80 | 12.54 | 11.62 | 12.51 | 2,463,500 | +0.48(+3.99%) |
May 14, 2020 | 12.29 | 12.52 | 11.43 | 12.03 | 1,697,396 | -0.60(-4.75%) |
May 13, 2020 | 12.64 | 12.94 | 12.19 | 12.63 | 1,938,348 | -0.14(-1.10%) |
May 12, 2020 | 13.00 | 13.35 | 12.69 | 12.77 | 1,046,339 | -0.04(-0.31%) |
May 11, 2020 | 14.24 | 14.24 | 12.60 | 12.81 | 2,183,914 | -1.11(-7.97%) |
May 08, 2020 | 13.01 | 14.00 | 12.96 | 13.92 | 1,571,800 | +1.11(+8.67%) |
May 07, 2020 | 11.99 | 13.10 | 11.91 | 12.81 | 2,913,972 | +0.99(+8.38%) |
May 06, 2020 | 12.20 | 12.24 | 11.75 | 11.82 | 2,035,920 | -0.30(-2.48%) |
May 05, 2020 | 12.14 | 12.49 | 11.75 | 12.12 | 1,642,659 | +0.46(+3.95%) |
May 04, 2020 | 11.55 | 11.80 | 11.08 | 11.66 | 1,797,111 | -0.25(-2.10%) |
May 01, 2020 | 11.39 | 12.11 | 11.13 | 11.91 | 1,641,500 | +0.17(+1.45%) |
Apr 30, 2020 | 12.39 | 12.51 | 11.46 | 11.74 | 1,328,470 | -0.73(-5.85%) |
Apr 29, 2020 | 11.55 | 12.59 | 11.40 | 12.47 | 3,747,577 | +1.27(+11.34%) |
Apr 28, 2020 | 12.01 | 12.36 | 10.92 | 11.20 | 2,116,331 | -0.46(-3.95%) |
Apr 27, 2020 | 10.33 | 12.92 | 10.18 | 11.66 | 5,492,645 | +1.55(+15.33%) |
Apr 24, 2020 | 9.550 | 10.38 | 9.440 | 10.11 | 1,711,400 | +0.68(+7.21%) |
Apr 23, 2020 | 9.590 | 9.780 | 9.100 | 9.430 | 1,380,535 | -0.11(-1.15%) |
Apr 22, 2020 | 9.500 | 9.820 | 9.350 | 9.540 | 1,590,793 | -0.01(-0.10%) |
Apr 21, 2020 | 9.660 | 10.38 | 9.530 | 9.550 | 1,939,566 | -0.33(-3.34%) |
Apr 20, 2020 | 9.890 | 11.14 | 9.820 | 9.880 | 2,944,467 | -0.27(-2.71%) |
Apr 17, 2020 | 9.570 | 10.37 | 9.240 | 10.15 | 3,474,200 | +0.93(+10.14%) |
Apr 16, 2020 | 8.700 | 9.290 | 8.290 | 9.220 | 3,850,763 | +0.55(+6.34%) |
Apr 15, 2020 | 7.710 | 8.760 | 7.520 | 8.670 | 2,684,799 | +0.68(+8.51%) |
Apr 14, 2020 | 8.060 | 8.180 | 7.290 | 7.990 | 3,651,484 | -0.01(-0.12%) |
Apr 13, 2020 | 8.160 | 8.390 | 7.730 | 8.000 | 1,284,937 | -0.16(-1.96%) |
Apr 09, 2020 | 8.660 | 9.440 | 7.960 | 8.160 | 2,102,700 | -0.59(-6.74%) |
Apr 08, 2020 | 7.440 | 8.870 | 7.150 | 8.750 | 2,491,044 | +1.27(+16.98%) |
Apr 07, 2020 | 7.100 | 7.960 | 7.040 | 7.480 | 2,052,312 | +0.86(+12.99%) |
Apr 06, 2020 | 6.670 | 7.450 | 6.520 | 6.620 | 1,911,332 | +0.22(+3.44%) |
Apr 03, 2020 | 6.600 | 6.820 | 6.200 | 6.400 | 1,551,000 | -0.55(-7.91%) |
Apr 02, 2020 | 6.460 | 7.360 | 6.360 | 6.950 | 1,023,481 | +0.39(+5.95%) |
Apr 01, 2020 | 6.700 | 6.940 | 6.260 | 6.560 | 1,415,428 | -0.45(-6.42%) |
Mar 31, 2020 | 7.350 | 7.970 | 6.810 | 7.010 | 1,610,805 | -0.35(-4.76%) |
Mar 30, 2020 | 7.350 | 7.650 | 7.050 | 7.360 | 1,160,360 | +0.05(+0.68%) |
Mar 27, 2020 | 7.390 | 7.550 | 7.020 | 7.310 | 2,144,600 | -0.35(-4.57%) |
Mar 26, 2020 | 6.980 | 7.770 | 6.980 | 7.660 | 2,304,647 | +0.71(+10.22%) |
Mar 25, 2020 | 5.800 | 7.200 | 5.670 | 6.950 | 5,838,172 | +1.20(+20.87%) |
Mar 24, 2020 | 5.940 | 6.370 | 5.420 | 5.750 | 4,079,201 | +0.29(+5.31%) |
Mar 23, 2020 | 7.500 | 7.500 | 5.210 | 5.460 | 4,801,530 | -2.10(-27.78%) |
Mar 20, 2020 | 8.150 | 8.510 | 7.250 | 7.560 | 6,286,300 | -0.52(-6.44%) |
Mar 19, 2020 | 7.960 | 8.850 | 7.920 | 8.080 | 1,582,936 | +0.06(+0.75%) |
Mar 18, 2020 | 7.070 | 8.190 | 6.760 | 8.020 | 2,896,372 | +0.44(+5.80%) |
Mar 17, 2020 | 6.560 | 7.990 | 5.610 | 7.580 | 3,567,911 | +1.11(+17.16%) |
Mar 16, 2020 | 7.400 | 7.400 | 5.000 | 6.470 | 2,821,474 | -2.23(-25.63%) |
Mar 13, 2020 | 9.500 | 9.735 | 8.130 | 8.700 | 3,508,500 | -0.11(-1.25%) |
Mar 12, 2020 | 10.15 | 10.15 | 8.430 | 8.810 | 4,158,469 | -2.58(-22.65%) |
Mar 11, 2020 | 12.18 | 12.18 | 11.19 | 11.39 | 1,970,069 | -1.16(-9.24%) |
Mar 10, 2020 | 12.61 | 12.71 | 11.97 | 12.55 | 1,653,268 | +0.41(+3.38%) |
Mar 09, 2020 | 12.00 | 12.20 | 11.30 | 12.14 | 1,481,979 | -0.87(-6.69%) |
Mar 06, 2020 | 12.46 | 13.11 | 12.46 | 13.01 | 1,818,400 | +0.01(+0.08%) |
Mar 05, 2020 | 13.13 | 13.49 | 12.32 | 13.00 | 2,305,498 | -0.43(-3.20%) |
Mar 04, 2020 | 13.94 | 14.00 | 13.27 | 13.43 | 1,922,185 | -0.16(-1.18%) |
Mar 03, 2020 | 14.22 | 14.80 | 12.97 | 13.59 | 2,269,655 | -0.62(-4.36%) |
Mar 02, 2020 | 14.00 | 14.61 | 13.54 | 14.21 | 2,549,327 | +0.22(+1.57%) |
Feb 28, 2020 | 13.50 | 14.09 | 12.87 | 13.99 | 3,542,600 | +0.13(+0.94%) |
Feb 27, 2020 | 14.45 | 14.85 | 13.68 | 13.86 | 2,964,280 | -1.09(-7.29%) |
Feb 26, 2020 | 13.36 | 15.41 | 13.31 | 14.95 | 5,707,803 | -0.02(-0.13%) |
Feb 25, 2020 | 15.09 | 15.21 | 14.20 | 14.97 | 3,345,354 | +0.02(+0.13%) |
Feb 24, 2020 | 15.00 | 15.67 | 14.81 | 14.95 | 2,509,299 | -0.95(-5.97%) |
Feb 21, 2020 | 16.15 | 16.92 | 15.44 | 15.90 | 4,242,300 | +0.30(+1.92%) |
Feb 20, 2020 | 15.41 | 15.80 | 15.19 | 15.60 | 1,118,805 | +0.07(+0.45%) |
Feb 19, 2020 | 15.08 | 15.87 | 14.26 | 15.53 | 1,608,970 | +0.29(+1.90%) |
Feb 18, 2020 | 15.19 | 15.75 | 15.15 | 15.24 | 895,019 | +0.06(+0.40%) |
Feb 14, 2020 | 15.50 | 15.66 | 15.06 | 15.18 | 616,700 | -0.25(-1.62%) |
Feb 13, 2020 | 15.45 | 15.70 | 15.38 | 15.43 | 570,859 | -0.23(-1.47%) |
Feb 12, 2020 | 15.17 | 15.72 | 15.02 | 15.66 | 709,025 | +0.71(+4.71%) |
Feb 11, 2020 | 14.61 | 15.38 | 14.25 | 14.96 | 1,323,227 | +0.46(+3.14%) |
Feb 10, 2020 | 14.25 | 14.81 | 14.13 | 14.50 | 1,264,150 | +0.21(+1.43%) |
Feb 07, 2020 | 14.49 | 14.55 | 13.84 | 14.29 | 1,483,100 | -0.21(-1.41%) |
Feb 06, 2020 | 14.48 | 14.69 | 14.38 | 14.50 | 880,517 | +0.08(+0.55%) |
Feb 05, 2020 | 14.78 | 14.86 | 14.27 | 14.42 | 1,048,653 | -0.09(-0.62%) |
Feb 04, 2020 | 14.50 | 14.97 | 14.25 | 14.51 | 1,744,591 | +0.48(+3.42%) |
Feb 03, 2020 | 14.60 | 14.73 | 13.96 | 14.03 | 1,122,247 | -0.44(-3.04%) |
Jan 31, 2020 | 14.67 | 14.74 | 14.31 | 14.47 | 735,600 | -0.32(-2.16%) |
Jan 30, 2020 | 14.92 | 15.11 | 14.43 | 14.79 | 1,128,044 | -0.30(-1.99%) |
Jan 29, 2020 | 15.44 | 15.44 | 14.95 | 15.09 | 823,355 | -0.31(-2.01%) |
Jan 28, 2020 | 15.42 | 15.59 | 15.20 | 15.40 | 922,899 | +0.14(+0.92%) |
Jan 27, 2020 | 15.06 | 15.54 | 15.04 | 15.26 | 1,008,336 | -0.24(-1.55%) |
Jan 24, 2020 | 16.00 | 16.08 | 15.35 | 15.50 | 1,379,700 | -0.50(-3.12%) |
Jan 23, 2020 | 16.50 | 16.82 | 15.94 | 16.00 | 1,341,623 | -0.56(-3.38%) |
Jan 22, 2020 | 17.54 | 17.73 | 16.56 | 16.56 | 2,449,769 | -1.24(-6.97%) |
Jan 21, 2020 | 17.47 | 17.89 | 16.91 | 17.80 | 1,328,048 | +0.36(+2.06%) |
Jan 17, 2020 | 18.07 | 18.18 | 17.42 | 17.44 | 1,439,100 | -0.70(-3.86%) |
Jan 16, 2020 | 17.75 | 18.26 | 17.62 | 18.14 | 980,830 | +0.40(+2.25%) |
Jan 15, 2020 | 17.84 | 17.94 | 17.37 | 17.74 | 1,620,485 | -0.37(-2.04%) |
Jan 14, 2020 | 18.10 | 18.26 | 17.67 | 18.11 | 957,060 | -0.05(-0.28%) |
Jan 13, 2020 | 17.85 | 18.24 | 17.46 | 18.16 | 1,057,472 | +0.37(+2.08%) |
Jan 10, 2020 | 18.04 | 18.18 | 17.73 | 17.79 | 735,400 | -0.38(-2.09%) |
Jan 09, 2020 | 17.63 | 18.23 | 17.25 | 18.17 | 1,340,505 | +0.81(+4.67%) |
Jan 08, 2020 | 17.99 | 18.16 | 17.32 | 17.36 | 1,727,725 | -0.74(-4.09%) |
Jan 07, 2020 | 17.86 | 18.35 | 17.55 | 18.10 | 864,914 | +0.24(+1.34%) |
Jan 06, 2020 | 18.03 | 18.61 | 17.75 | 17.86 | 933,400 | -0.58(-3.15%) |
Jan 03, 2020 | 17.50 | 18.57 | 17.44 | 18.44 | 1,377,400 | +0.57(+3.19%) |
Jan 02, 2020 | 19.08 | 19.15 | 17.50 | 17.87 | 3,860,997 | -0.98(-5.20%) |
Dec 31, 2019 | 17.85 | 19.11 | 17.80 | 18.85 | 2,112,100 | +0.80(+4.43%) |
Dec 30, 2019 | 18.30 | 18.64 | 17.82 | 18.05 | 1,083,285 | -0.27(-1.47%) |
Dec 27, 2019 | 17.93 | 18.56 | 17.85 | 18.32 | 2,492,000 | +0.24(+1.33%) |
Dec 26, 2019 | 17.56 | 18.43 | 17.35 | 18.08 | 4,078,391 | +0.27(+1.52%) |
Dec 24, 2019 | 18.07 | 18.60 | 17.69 | 17.81 | 1,136,300 | -0.34(-1.87%) |
Dec 23, 2019 | 18.70 | 18.77 | 18.01 | 18.15 | 1,272,052 | -0.43(-2.31%) |
Dec 20, 2019 | 18.40 | 18.70 | 17.92 | 18.58 | 1,361,000 | +0.36(+1.98%) |
Dec 19, 2019 | 17.94 | 18.63 | 17.85 | 18.22 | 1,990,733 | +0.52(+2.94%) |
Dec 18, 2019 | 17.70 | 17.85 | 17.31 | 17.70 | 980,582 | +0.27(+1.55%) |
Dec 17, 2019 | 18.39 | 18.49 | 16.96 | 17.43 | 1,811,704 | -0.87(-4.75%) |
Dec 16, 2019 | 18.44 | 18.53 | 18.22 | 18.30 | 1,312,481 | -0.30(-1.61%) |
Dec 13, 2019 | 18.50 | 18.66 | 17.91 | 18.60 | 861,200 | +0.03(+0.16%) |
Dec 12, 2019 | 17.25 | 18.58 | 17.04 | 18.57 | 1,570,802 | +1.49(+8.72%) |
Dec 11, 2019 | 17.22 | 17.50 | 16.75 | 17.08 | 1,058,276 | +0.11(+0.65%) |
Dec 10, 2019 | 17.60 | 17.60 | 16.85 | 16.97 | 817,047 | -0.50(-2.86%) |
Dec 09, 2019 | 17.65 | 17.75 | 17.20 | 17.47 | 613,007 | -0.18(-1.02%) |
Dec 06, 2019 | 16.78 | 17.66 | 16.78 | 17.65 | 1,017,700 | +0.83(+4.93%) |
Dec 05, 2019 | 17.34 | 17.59 | 16.77 | 16.82 | 1,738,839 | -0.52(-3.00%) |
Dec 04, 2019 | 16.45 | 17.65 | 16.45 | 17.34 | 1,692,393 | +1.04(+6.38%) |
Dec 03, 2019 | 15.70 | 16.40 | 15.59 | 16.30 | 1,150,865 | +0.30(+1.88%) |
Dec 02, 2019 | 17.23 | 17.23 | 15.81 | 16.00 | 1,035,943 | -1.20(-6.98%) |
Nov 29, 2019 | 17.25 | 17.59 | 16.98 | 17.20 | 493,300 | -0.27(-1.55%) |
Nov 27, 2019 | 16.60 | 17.53 | 16.09 | 17.47 | 1,098,900 | +0.83(+4.99%) |
Nov 26, 2019 | 16.85 | 17.37 | 16.50 | 16.64 | 1,182,167 | -0.20(-1.19%) |
Nov 25, 2019 | 16.22 | 16.89 | 16.02 | 16.84 | 900,325 | +0.48(+2.93%) |
Nov 22, 2019 | 16.15 | 16.42 | 15.75 | 16.36 | 1,000,300 | +0.21(+1.30%) |
Nov 21, 2019 | 17.07 | 17.17 | 15.90 | 16.15 | 1,887,120 | -0.78(-4.61%) |
Nov 20, 2019 | 17.12 | 17.67 | 16.60 | 16.93 | 976,763 | -0.62(-3.53%) |
Nov 19, 2019 | 17.25 | 17.64 | 16.65 | 17.55 | 645,760 | +0.31(+1.80%) |
Nov 18, 2019 | 17.66 | 18.18 | 16.90 | 17.24 | 943,405 | -0.47(-2.65%) |
Nov 15, 2019 | 18.50 | 18.65 | 17.39 | 17.71 | 1,719,000 | -0.20(-1.12%) |
Nov 14, 2019 | 18.40 | 18.45 | 17.40 | 17.91 | 1,232,759 | -0.56(-3.03%) |
Nov 13, 2019 | 18.56 | 18.84 | 17.72 | 18.47 | 1,828,551 | +0.14(+0.76%) |
Nov 12, 2019 | 18.43 | 18.69 | 17.87 | 18.33 | 962,861 | +0.13(+0.71%) |
Nov 11, 2019 | 17.48 | 19.04 | 17.10 | 18.20 | 1,163,926 | +0.54(+3.06%) |
Nov 08, 2019 | 17.50 | 18.09 | 17.10 | 17.66 | 1,168,800 | +0.09(+0.51%) |
Nov 07, 2019 | 18.16 | 18.24 | 17.01 | 17.57 | 1,693,046 | -0.36(-2.01%) |
Nov 06, 2019 | 19.24 | 19.35 | 17.55 | 17.93 | 3,196,856 | -1.43(-7.39%) |
Nov 05, 2019 | 22.85 | 22.90 | 18.46 | 19.36 | 5,291,804 | -2.37(-10.91%) |
Nov 04, 2019 | 22.88 | 22.88 | 20.40 | 21.73 | 3,580,132 | -1.20(-5.23%) |
Nov 01, 2019 | 23.12 | 23.23 | 21.50 | 22.93 | 1,722,700 | -0.18(-0.78%) |
Oct 31, 2019 | 23.74 | 23.75 | 22.30 | 23.11 | 1,147,929 | -0.64(-2.69%) |
Oct 30, 2019 | 23.62 | 24.05 | 22.71 | 23.75 | 1,237,160 | +0.25(+1.06%) |
Oct 29, 2019 | 23.25 | 24.51 | 22.78 | 23.50 | 2,239,413 | +0.25(+1.08%) |
Oct 28, 2019 | 22.15 | 23.58 | 21.54 | 23.25 | 2,172,711 | +1.12(+5.06%) |
Oct 25, 2019 | 19.54 | 22.94 | 19.14 | 22.13 | 2,778,100 | +2.38(+12.05%) |
Oct 24, 2019 | 19.00 | 20.05 | 18.26 | 19.75 | 794,850 | +0.72(+3.78%) |
Oct 23, 2019 | 20.74 | 20.94 | 18.79 | 19.03 | 967,112 | -1.90(-9.08%) |
Oct 22, 2019 | 21.65 | 21.80 | 19.92 | 20.93 | 889,594 | -0.71(-3.28%) |
Oct 21, 2019 | 21.61 | 22.17 | 21.31 | 21.64 | 723,465 | -0.41(-1.86%) |
Oct 18, 2019 | 22.61 | 23.00 | 21.81 | 22.05 | 770,200 | -0.61(-2.69%) |
Oct 17, 2019 | 21.41 | 22.75 | 21.41 | 22.66 | 1,081,408 | +0.91(+4.18%) |
Oct 16, 2019 | 21.00 | 22.24 | 21.00 | 21.75 | 801,531 | +0.64(+3.03%) |
Oct 15, 2019 | 21.44 | 21.70 | 20.74 | 21.11 | 1,004,411 | -0.32(-1.49%) |
Oct 14, 2019 | 22.24 | 22.43 | 20.45 | 21.43 | 1,279,288 | -0.70(-3.16%) |
Oct 11, 2019 | 23.54 | 23.78 | 21.20 | 22.13 | 1,762,500 | -0.40(-1.78%) |
Oct 10, 2019 | 21.06 | 22.72 | 21.05 | 22.53 | 3,094,023 | +1.30(+6.12%) |
Oct 09, 2019 | 21.23 | 21.50 | 20.30 | 21.23 | 1,076,112 | +0.13(+0.62%) |
Oct 08, 2019 | 20.53 | 21.50 | 20.00 | 21.10 | 777,752 | +0.22(+1.05%) |
Oct 07, 2019 | 20.15 | 21.33 | 19.22 | 20.88 | 998,187 | +0.74(+3.67%) |
Oct 04, 2019 | 18.90 | 20.15 | 18.70 | 20.14 | 1,052,800 | +1.23(+6.50%) |
Oct 03, 2019 | 18.64 | 19.15 | 17.31 | 18.91 | 2,479,870 | +0.06(+0.32%) |
Oct 02, 2019 | 20.18 | 20.49 | 18.76 | 18.85 | 1,990,226 | -1.97(-9.46%) |
Oct 01, 2019 | 22.23 | 22.25 | 20.13 | 20.82 | 2,266,192 | -1.54(-6.89%) |
Sep 30, 2019 | 19.38 | 22.41 | 19.38 | 22.36 | 2,019,649 | +3.01(+15.56%) |
Sep 27, 2019 | 18.55 | 20.24 | 18.25 | 19.35 | 2,204,900 | +0.66(+3.53%) |
Sep 26, 2019 | 18.02 | 19.05 | 18.00 | 18.69 | 1,027,568 | +0.36(+1.96%) |
Sep 25, 2019 | 16.92 | 18.49 | 16.92 | 18.33 | 1,223,058 | +1.25(+7.32%) |
Sep 24, 2019 | 17.72 | 17.94 | 16.31 | 17.08 | 1,811,707 | -0.57(-3.23%) |
Sep 23, 2019 | 17.77 | 18.25 | 17.10 | 17.65 | 1,397,476 | +0.72(+4.25%) |
Sep 20, 2019 | 16.76 | 17.08 | 16.50 | 16.93 | 4,357,600 | +0.12(+0.71%) |
Sep 19, 2019 | 16.38 | 17.00 | 16.36 | 16.81 | 918,335 | +0.52(+3.19%) |
Sep 18, 2019 | 17.40 | 17.41 | 16.08 | 16.29 | 1,670,357 | -1.08(-6.22%) |
Sep 17, 2019 | 16.56 | 18.04 | 16.50 | 17.37 | 1,222,047 | +0.62(+3.70%) |
Sep 16, 2019 | 16.84 | 17.07 | 16.52 | 16.75 | 1,126,958 | -0.26(-1.53%) |
Sep 13, 2019 | 16.83 | 17.37 | 16.66 | 17.01 | 1,002,500 | +0.09(+0.53%) |
Sep 12, 2019 | 16.18 | 17.10 | 16.05 | 16.92 | 970,631 | +0.57(+3.49%) |
Sep 11, 2019 | 16.28 | 16.50 | 15.61 | 16.35 | 1,383,913 | +0.17(+1.05%) |
Sep 10, 2019 | 15.16 | 17.05 | 14.87 | 16.18 | 2,251,009 | +0.85(+5.54%) |
Sep 09, 2019 | 15.39 | 15.58 | 14.74 | 15.33 | 1,023,800 | -0.04(-0.26%) |
Sep 06, 2019 | 15.03 | 15.94 | 14.65 | 15.37 | 1,303,500 | +0.37(+2.47%) |
Sep 05, 2019 | 14.70 | 15.33 | 14.60 | 15.00 | 1,623,702 | +0.74(+5.19%) |
Sep 04, 2019 | 13.82 | 14.49 | 13.70 | 14.26 | 1,591,524 | +0.45(+3.26%) |