Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.31 | 13.36 | 13.09 | 13.09 | 182,981 | -0.32(-2.38%) |
Aug 28, 2020 | 13.54 | 13.54 | 13.24 | 13.41 | 172,388 | +0.04(+0.31%) |
Aug 27, 2020 | 13.19 | 13.57 | 13.19 | 13.37 | 154,880 | +0.22(+1.66%) |
Aug 26, 2020 | 13.58 | 13.58 | 13.14 | 13.15 | 135,483 | -0.39(-2.91%) |
Aug 25, 2020 | 13.74 | 13.74 | 13.38 | 13.55 | 238,567 | -0.05(-0.37%) |
Aug 24, 2020 | 13.27 | 13.65 | 13.02 | 13.60 | 146,263 | +0.54(+4.11%) |
Aug 21, 2020 | 13.23 | 13.26 | 12.94 | 13.06 | 226,632 | -0.20(-1.49%) |
Aug 20, 2020 | 13.25 | 13.33 | 13.14 | 13.26 | 137,832 | -0.16(-1.16%) |
Aug 19, 2020 | 13.42 | 13.69 | 13.29 | 13.41 | 127,413 | -0.01(-0.06%) |
Aug 18, 2020 | 13.82 | 13.82 | 13.33 | 13.42 | 136,225 | -0.39(-2.80%) |
Aug 17, 2020 | 14.14 | 14.24 | 13.72 | 13.81 | 178,504 | -0.42(-2.92%) |
Aug 14, 2020 | 13.99 | 14.42 | 13.88 | 14.22 | 151,644 | +0.17(+1.22%) |
Aug 13, 2020 | 14.44 | 14.48 | 14.00 | 14.05 | 174,517 | -0.55(-3.79%) |
Aug 12, 2020 | 14.79 | 14.86 | 14.40 | 14.60 | 282,276 | +0.08(+0.52%) |
Aug 11, 2020 | 14.41 | 14.88 | 14.28 | 14.53 | 309,442 | +0.26(+1.82%) |
Aug 10, 2020 | 13.93 | 14.57 | 13.68 | 14.27 | 265,398 | +0.39(+2.78%) |
Aug 07, 2020 | 13.17 | 13.88 | 12.97 | 13.88 | 786,240 | +0.68(+5.15%) |
Aug 06, 2020 | 13.09 | 13.31 | 12.96 | 13.20 | 194,528 | +0.06(+0.45%) |
Aug 05, 2020 | 13.00 | 13.18 | 12.87 | 13.14 | 685,586 | +0.32(+2.48%) |
Aug 04, 2020 | 12.68 | 12.88 | 12.59 | 12.83 | 196,028 | +0.07(+0.53%) |
Aug 03, 2020 | 12.95 | 12.95 | 12.71 | 12.76 | 201,309 | -0.09(-0.72%) |
Jul 31, 2020 | 13.22 | 13.22 | 12.57 | 12.85 | 325,345 | -0.40(-3.04%) |
Jul 30, 2020 | 13.41 | 13.41 | 13.02 | 13.25 | 162,329 | -0.33(-2.44%) |
Jul 29, 2020 | 13.46 | 13.60 | 13.20 | 13.59 | 186,775 | +0.21(+1.55%) |
Jul 28, 2020 | 13.11 | 13.55 | 13.00 | 13.38 | 172,910 | +0.15(+1.13%) |
Jul 27, 2020 | 13.58 | 13.60 | 13.14 | 13.23 | 206,770 | -0.40(-2.92%) |
Jul 24, 2020 | 13.79 | 14.00 | 13.59 | 13.63 | 267,149 | -0.11(-0.79%) |
Jul 23, 2020 | 13.40 | 13.95 | 13.30 | 13.73 | 480,889 | +0.26(+1.91%) |
Jul 22, 2020 | 13.60 | 13.69 | 13.26 | 13.48 | 366,295 | -0.33(-2.40%) |
Jul 21, 2020 | 13.28 | 13.86 | 13.28 | 13.81 | 495,168 | +0.59(+4.46%) |
Jul 20, 2020 | 13.56 | 13.63 | 13.18 | 13.22 | 189,471 | -0.43(-3.13%) |
Jul 17, 2020 | 14.00 | 14.14 | 13.62 | 13.65 | 156,289 | -0.43(-3.04%) |
Jul 16, 2020 | 14.00 | 14.28 | 13.88 | 14.07 | 335,173 | -0.01(-0.06%) |
Jul 15, 2020 | 13.91 | 14.29 | 13.83 | 14.08 | 370,206 | +0.59(+4.37%) |
Jul 14, 2020 | 13.59 | 13.78 | 12.86 | 13.49 | 134,812 | -0.11(-0.79%) |
Jul 13, 2020 | 13.77 | 13.86 | 13.29 | 13.60 | 178,328 | +0.04(+0.31%) |
Jul 10, 2020 | 13.05 | 13.56 | 13.05 | 13.56 | 245,338 | +0.54(+4.14%) |
Jul 09, 2020 | 13.31 | 13.31 | 12.90 | 13.02 | 236,747 | -0.37(-2.73%) |
Jul 08, 2020 | 13.29 | 13.59 | 13.08 | 13.39 | 273,851 | +0.03(+0.25%) |
Jul 07, 2020 | 13.72 | 13.72 | 13.31 | 13.35 | 181,757 | -0.51(-3.71%) |
Jul 06, 2020 | 14.07 | 14.42 | 13.65 | 13.87 | 167,744 | -0.01(-0.06%) |
Jul 02, 2020 | 14.30 | 14.51 | 13.81 | 13.88 | 153,638 | -0.09(-0.62%) |
Jul 01, 2020 | 14.68 | 14.68 | 13.92 | 13.96 | 203,590 | -0.67(-4.57%) |
Jun 30, 2020 | 14.01 | 14.75 | 14.01 | 14.63 | 338,157 | +0.50(+3.52%) |
Jun 29, 2020 | 13.43 | 14.25 | 13.39 | 14.13 | 251,338 | +0.88(+6.64%) |
Jun 26, 2020 | 13.66 | 13.66 | 13.01 | 13.25 | 1,068,236 | -0.66(-4.71%) |
Jun 25, 2020 | 13.38 | 13.93 | 13.20 | 13.91 | 247,383 | +0.51(+3.84%) |
Jun 24, 2020 | 13.82 | 13.82 | 13.28 | 13.39 | 253,411 | -0.53(-3.81%) |
Jun 23, 2020 | 14.32 | 14.56 | 13.89 | 13.93 | 200,380 | -0.28(-1.99%) |
Jun 22, 2020 | 13.73 | 14.22 | 13.68 | 14.21 | 304,825 | +0.32(+2.27%) |
Jun 19, 2020 | 14.12 | 14.32 | 13.44 | 13.89 | 646,002 | -0.03(-0.24%) |
Jun 18, 2020 | 13.61 | 14.15 | 13.59 | 13.93 | 183,496 | +0.12(+0.90%) |
Jun 17, 2020 | 14.56 | 14.66 | 13.70 | 13.80 | 260,752 | -0.75(-5.13%) |
Jun 16, 2020 | 14.32 | 14.75 | 14.16 | 14.55 | 243,603 | +0.82(+5.99%) |
Jun 15, 2020 | 13.24 | 13.83 | 13.07 | 13.73 | 179,219 | -0.08(-0.60%) |
Jun 12, 2020 | 13.94 | 14.02 | 13.45 | 13.81 | 283,296 | +0.54(+4.06%) |
Jun 11, 2020 | 13.91 | 14.02 | 13.16 | 13.27 | 391,174 | -1.41(-9.61%) |
Jun 10, 2020 | 15.73 | 15.73 | 14.60 | 14.68 | 168,604 | -1.22(-7.67%) |
Jun 09, 2020 | 16.28 | 16.48 | 15.52 | 15.90 | 277,738 | -0.81(-4.87%) |
Jun 08, 2020 | 16.50 | 16.90 | 16.34 | 16.71 | 405,037 | +0.44(+2.70%) |
Jun 05, 2020 | 15.77 | 16.88 | 15.75 | 16.27 | 747,222 | +1.30(+8.70%) |
Jun 04, 2020 | 14.60 | 15.13 | 14.51 | 14.97 | 237,747 | +0.25(+1.69%) |
Jun 03, 2020 | 14.23 | 15.07 | 14.07 | 14.72 | 274,977 | +0.82(+5.91%) |
Jun 02, 2020 | 13.93 | 14.51 | 13.77 | 13.90 | 241,749 | +0.03(+0.24%) |
Jun 01, 2020 | 14.03 | 14.22 | 13.80 | 13.87 | 269,128 | +0.01(+0.06%) |
May 29, 2020 | 13.82 | 14.22 | 13.65 | 13.86 | 331,617 | -0.27(-1.88%) |
May 28, 2020 | 14.60 | 15.13 | 14.02 | 14.12 | 464,785 | -0.61(-4.11%) |
May 27, 2020 | 13.82 | 14.80 | 13.82 | 14.73 | 397,413 | +1.35(+10.11%) |
May 26, 2020 | 13.16 | 13.49 | 12.80 | 13.38 | 371,806 | +0.72(+5.70%) |
May 22, 2020 | 13.00 | 13.00 | 12.48 | 12.66 | 164,001 | -0.12(-0.91%) |
May 21, 2020 | 12.74 | 12.99 | 12.68 | 12.77 | 160,282 | +0.03(+0.26%) |
May 20, 2020 | 12.40 | 12.85 | 12.33 | 12.74 | 182,001 | +0.57(+4.71%) |
May 19, 2020 | 12.68 | 12.87 | 12.16 | 12.17 | 225,485 | -0.63(-4.93%) |
May 18, 2020 | 12.02 | 12.86 | 12.02 | 12.80 | 322,031 | +1.39(+12.23%) |
May 15, 2020 | 11.12 | 11.55 | 10.98 | 11.40 | 442,356 | +0.25(+2.23%) |
May 14, 2020 | 11.20 | 11.41 | 10.69 | 11.15 | 322,450 | -0.34(-2.96%) |
May 13, 2020 | 11.71 | 11.79 | 11.30 | 11.49 | 320,516 | -0.40(-3.35%) |
May 12, 2020 | 12.45 | 12.45 | 11.88 | 11.89 | 322,545 | -0.56(-4.53%) |
May 11, 2020 | 12.85 | 12.90 | 12.39 | 12.46 | 270,634 | -0.71(-5.36%) |
May 08, 2020 | 12.94 | 13.24 | 12.76 | 13.16 | 198,102 | +0.60(+4.76%) |
May 07, 2020 | 12.84 | 13.11 | 12.51 | 12.56 | 258,387 | -0.13(-1.05%) |
May 06, 2020 | 12.79 | 12.85 | 12.22 | 12.70 | 361,925 | -0.06(-0.45%) |
May 05, 2020 | 13.73 | 13.88 | 12.68 | 12.76 | 241,852 | -0.52(-3.94%) |
May 04, 2020 | 12.76 | 13.38 | 12.52 | 13.28 | 424,067 | +0.23(+1.78%) |
May 01, 2020 | 13.93 | 13.93 | 12.56 | 13.05 | 443,923 | -0.80(-5.76%) |
Apr 30, 2020 | 14.28 | 14.42 | 13.25 | 13.84 | 572,928 | +0.62(+4.72%) |
Apr 29, 2020 | 13.14 | 13.64 | 12.82 | 13.22 | 992,009 | +0.43(+3.34%) |
Apr 28, 2020 | 13.33 | 13.33 | 12.59 | 12.79 | 552,727 | -0.25(-1.89%) |
Apr 27, 2020 | 12.77 | 13.28 | 12.63 | 13.04 | 597,980 | +0.36(+2.85%) |
Apr 24, 2020 | 12.49 | 13.32 | 12.49 | 12.68 | 320,632 | +0.28(+2.25%) |
Apr 23, 2020 | 11.90 | 12.66 | 11.90 | 12.40 | 245,494 | +0.51(+4.28%) |
Apr 22, 2020 | 12.31 | 12.31 | 11.77 | 11.89 | 126,327 | -0.12(-0.96%) |
Apr 21, 2020 | 11.60 | 12.07 | 11.30 | 12.00 | 143,253 | -0.08(-0.68%) |
Apr 20, 2020 | 11.83 | 12.24 | 11.68 | 12.08 | 140,041 | -0.03(-0.27%) |
Apr 17, 2020 | 11.79 | 12.32 | 11.76 | 12.12 | 281,436 | +0.79(+6.96%) |
Apr 16, 2020 | 11.90 | 12.48 | 11.03 | 11.33 | 217,031 | -0.57(-4.76%) |
Apr 15, 2020 | 12.22 | 12.44 | 11.78 | 11.90 | 308,317 | -0.83(-6.52%) |
Apr 14, 2020 | 13.24 | 13.42 | 12.59 | 12.72 | 282,214 | -0.25(-1.96%) |
Apr 13, 2020 | 13.90 | 14.06 | 12.86 | 12.98 | 210,677 | -1.08(-7.66%) |
Apr 09, 2020 | 13.06 | 14.24 | 13.00 | 14.06 | 295,313 | +1.34(+10.53%) |
Apr 08, 2020 | 12.47 | 13.00 | 12.39 | 12.72 | 428,696 | +0.44(+3.61%) |
Apr 07, 2020 | 12.75 | 13.08 | 12.14 | 12.27 | 404,195 | -0.19(-1.52%) |
Apr 06, 2020 | 12.31 | 12.54 | 12.06 | 12.46 | 380,299 | +0.64(+5.42%) |
Apr 03, 2020 | 12.30 | 12.70 | 11.59 | 11.82 | 426,049 | -0.67(-5.33%) |
Apr 02, 2020 | 12.81 | 13.14 | 12.22 | 12.49 | 516,906 | -0.44(-3.37%) |
Apr 01, 2020 | 12.56 | 13.14 | 12.05 | 12.92 | 459,730 | -0.15(-1.13%) |
Mar 31, 2020 | 12.77 | 13.14 | 12.65 | 13.07 | 418,374 | +0.20(+1.53%) |
Mar 30, 2020 | 12.69 | 12.97 | 12.12 | 12.87 | 284,344 | +0.22(+1.75%) |
Mar 27, 2020 | 11.86 | 12.86 | 11.86 | 12.65 | 358,612 | +0.02(+0.13%) |
Mar 26, 2020 | 11.55 | 12.68 | 11.35 | 12.63 | 373,089 | +1.20(+10.49%) |
Mar 25, 2020 | 11.81 | 11.90 | 10.97 | 11.44 | 451,251 | -0.35(-2.93%) |
Mar 24, 2020 | 11.29 | 11.79 | 11.12 | 11.78 | 497,656 | +0.85(+7.82%) |
Mar 23, 2020 | 10.87 | 11.05 | 10.17 | 10.93 | 571,230 | -0.05(-0.45%) |
Mar 20, 2020 | 11.43 | 11.54 | 10.47 | 10.98 | 641,022 | -0.44(-3.89%) |
Mar 19, 2020 | 9.809 | 11.72 | 9.531 | 11.42 | 447,007 | +1.52(+15.35%) |
Mar 18, 2020 | 10.78 | 10.79 | 9.685 | 9.899 | 469,626 | -1.59(-13.87%) |
Mar 17, 2020 | 11.05 | 11.53 | 10.32 | 11.49 | 517,242 | +0.41(+3.71%) |
Mar 16, 2020 | 11.60 | 11.78 | 10.87 | 11.08 | 409,971 | -1.96(-15.00%) |
Mar 13, 2020 | 13.17 | 13.42 | 12.43 | 13.04 | 326,354 | +0.55(+4.41%) |
Mar 12, 2020 | 12.84 | 13.13 | 11.95 | 12.49 | 436,327 | -0.96(-7.15%) |
Mar 11, 2020 | 13.46 | 13.72 | 12.87 | 13.45 | 580,737 | -0.38(-2.73%) |
Mar 10, 2020 | 14.51 | 14.64 | 13.69 | 13.83 | 360,978 | -0.28(-1.98%) |
Mar 09, 2020 | 14.91 | 15.23 | 13.97 | 14.11 | 332,533 | -1.52(-9.73%) |
Mar 06, 2020 | 15.77 | 16.03 | 15.30 | 15.62 | 286,062 | -0.59(-3.65%) |
Mar 05, 2020 | 16.45 | 16.47 | 15.94 | 16.22 | 350,388 | -0.62(-3.71%) |
Mar 04, 2020 | 17.00 | 17.00 | 16.38 | 16.84 | 278,055 | -0.01(-0.05%) |
Mar 03, 2020 | 17.47 | 17.60 | 16.66 | 16.85 | 245,847 | -0.70(-3.98%) |
Mar 02, 2020 | 16.75 | 17.56 | 16.67 | 17.55 | 201,489 | +0.76(+4.50%) |
Feb 28, 2020 | 16.70 | 17.25 | 16.40 | 16.79 | 526,232 | -0.44(-2.57%) |
Feb 27, 2020 | 17.61 | 17.79 | 17.23 | 17.24 | 299,673 | -0.63(-3.54%) |
Feb 26, 2020 | 18.10 | 18.27 | 17.84 | 17.87 | 219,803 | -0.16(-0.91%) |
Feb 25, 2020 | 18.71 | 18.82 | 18.00 | 18.03 | 245,345 | -0.72(-3.85%) |
Feb 24, 2020 | 18.79 | 18.86 | 18.57 | 18.75 | 205,522 | -0.36(-1.89%) |
Feb 21, 2020 | 19.30 | 19.30 | 18.97 | 19.12 | 306,634 | -0.16(-0.85%) |
Feb 20, 2020 | 19.16 | 19.36 | 19.10 | 19.28 | 231,503 | +0.07(+0.38%) |
Feb 19, 2020 | 19.22 | 19.29 | 19.18 | 19.21 | 245,870 | +0.01(+0.04%) |
Feb 18, 2020 | 19.08 | 19.23 | 19.00 | 19.20 | 184,463 | +0.09(+0.47%) |
Feb 14, 2020 | 19.30 | 19.30 | 19.06 | 19.11 | 171,880 | -0.19(-0.98%) |
Feb 13, 2020 | 19.26 | 19.40 | 19.22 | 19.30 | 118,639 | +0.01(+0.04%) |
Feb 12, 2020 | 19.42 | 19.48 | 19.08 | 19.29 | 228,010 | -0.04(-0.21%) |
Feb 11, 2020 | 19.26 | 19.46 | 19.26 | 19.33 | 163,425 | +0.16(+0.81%) |
Feb 10, 2020 | 19.24 | 19.29 | 19.09 | 19.17 | 149,117 | -0.12(-0.64%) |
Feb 07, 2020 | 19.31 | 19.41 | 19.20 | 19.30 | 325,867 | -0.05(-0.25%) |
Feb 06, 2020 | 19.58 | 19.58 | 19.30 | 19.35 | 171,810 | -0.13(-0.68%) |
Feb 05, 2020 | 19.27 | 19.54 | 19.25 | 19.48 | 244,430 | +0.29(+1.50%) |
Feb 04, 2020 | 19.32 | 19.49 | 19.18 | 19.19 | 200,826 | +0.08(+0.43%) |
Feb 03, 2020 | 19.07 | 19.25 | 18.97 | 19.11 | 296,712 | +0.14(+0.73%) |
Jan 31, 2020 | 19.18 | 19.18 | 18.94 | 18.97 | 310,224 | -0.34(-1.77%) |
Jan 30, 2020 | 19.12 | 19.31 | 19.01 | 19.31 | 285,701 | +0.08(+0.42%) |
Jan 29, 2020 | 19.60 | 19.73 | 19.13 | 19.23 | 561,999 | -0.44(-2.24%) |
Jan 28, 2020 | 20.22 | 20.22 | 19.53 | 19.67 | 241,778 | -0.39(-1.95%) |
Jan 27, 2020 | 19.89 | 20.16 | 19.75 | 20.06 | 197,519 | -0.04(-0.22%) |
Jan 24, 2020 | 20.23 | 20.23 | 19.89 | 20.11 | 161,488 | -0.12(-0.58%) |
Jan 23, 2020 | 20.20 | 20.29 | 20.03 | 20.23 | 206,289 | -0.04(-0.20%) |
Jan 22, 2020 | 20.36 | 20.36 | 20.11 | 20.27 | 157,305 | -0.02(-0.08%) |
Jan 21, 2020 | 20.36 | 20.40 | 20.22 | 20.28 | 174,423 | -0.15(-0.76%) |
Jan 17, 2020 | 20.59 | 20.67 | 20.41 | 20.44 | 140,520 | -0.17(-0.83%) |
Jan 16, 2020 | 20.51 | 20.62 | 20.49 | 20.61 | 171,926 | +0.20(+0.96%) |
Jan 15, 2020 | 20.50 | 20.50 | 20.27 | 20.41 | 189,391 | -0.02(-0.12%) |
Jan 14, 2020 | 20.57 | 20.65 | 20.41 | 20.44 | 237,594 | -0.22(-1.07%) |
Jan 13, 2020 | 20.49 | 20.67 | 20.39 | 20.66 | 292,613 | +0.26(+1.28%) |
Jan 10, 2020 | 20.71 | 20.80 | 20.18 | 20.40 | 852,318 | -0.36(-1.73%) |
Jan 09, 2020 | 20.63 | 20.76 | 20.57 | 20.76 | 415,284 | +0.21(+1.03%) |
Jan 08, 2020 | 20.39 | 20.62 | 20.36 | 20.54 | 269,704 | +0.09(+0.44%) |
Jan 07, 2020 | 20.40 | 20.49 | 19.95 | 20.45 | 307,423 | -0.02(-0.12%) |
Jan 06, 2020 | 20.39 | 20.49 | 20.26 | 20.48 | 358,755 | +0.02(+0.12%) |
Jan 03, 2020 | 20.38 | 20.53 | 20.23 | 20.45 | 384,898 | -0.11(-0.56%) |
Jan 02, 2020 | 20.81 | 20.81 | 20.32 | 20.57 | 404,579 | -0.26(-1.25%) |
Dec 31, 2019 | 20.68 | 20.86 | 20.54 | 20.83 | 987,812 | +0.10(+0.47%) |
Dec 30, 2019 | 20.71 | 20.81 | 20.54 | 20.73 | 213,946 | +0.11(+0.51%) |
Dec 27, 2019 | 20.63 | 20.67 | 20.47 | 20.62 | 257,007 | +0.07(+0.32%) |
Dec 26, 2019 | 20.71 | 20.73 | 20.50 | 20.56 | 148,776 | -0.13(-0.63%) |
Dec 24, 2019 | 20.67 | 20.71 | 20.59 | 20.69 | 106,677 | +0.10(+0.47%) |
Dec 23, 2019 | 20.85 | 20.87 | 20.46 | 20.59 | 211,002 | -0.25(-1.21%) |
Dec 20, 2019 | 20.63 | 20.89 | 20.55 | 20.85 | 696,839 | +0.29(+1.43%) |
Dec 19, 2019 | 20.39 | 20.58 | 20.28 | 20.55 | 233,682 | +0.21(+1.04%) |
Dec 18, 2019 | 20.48 | 20.48 | 20.30 | 20.34 | 127,996 | -0.05(-0.24%) |
Dec 17, 2019 | 20.30 | 20.40 | 20.20 | 20.39 | 200,543 | +0.17(+0.85%) |
Dec 16, 2019 | 20.04 | 20.33 | 20.04 | 20.22 | 299,589 | +0.27(+1.35%) |
Dec 13, 2019 | 20.06 | 20.06 | 19.77 | 19.95 | 138,190 | -0.12(-0.61%) |
Dec 12, 2019 | 19.74 | 20.15 | 19.65 | 20.07 | 153,616 | +0.33(+1.69%) |
Dec 11, 2019 | 19.65 | 19.75 | 19.61 | 19.74 | 146,767 | +0.12(+0.62%) |
Dec 10, 2019 | 19.54 | 19.63 | 19.46 | 19.61 | 130,762 | +0.07(+0.33%) |
Dec 09, 2019 | 19.59 | 19.73 | 19.52 | 19.55 | 166,213 | -0.08(-0.42%) |
Dec 06, 2019 | 19.90 | 19.91 | 19.59 | 19.63 | 214,336 | -0.02(-0.12%) |
Dec 05, 2019 | 19.63 | 19.71 | 19.53 | 19.65 | 439,495 | +0.07(+0.37%) |
Dec 04, 2019 | 19.51 | 19.63 | 19.49 | 19.58 | 223,578 | +0.13(+0.67%) |
Dec 03, 2019 | 19.46 | 19.48 | 19.29 | 19.45 | 183,138 | -0.14(-0.71%) |
Dec 02, 2019 | 19.58 | 19.64 | 19.47 | 19.59 | 243,111 | +0.03(+0.17%) |
Nov 29, 2019 | 19.58 | 19.66 | 19.52 | 19.56 | 102,386 | -0.12(-0.62%) |
Nov 27, 2019 | 19.75 | 19.81 | 19.61 | 19.68 | 172,523 | +0.07(+0.33%) |
Nov 26, 2019 | 19.57 | 19.71 | 19.51 | 19.61 | 246,678 | -0.05(-0.25%) |
Nov 25, 2019 | 19.40 | 19.74 | 19.38 | 19.66 | 172,967 | +0.23(+1.18%) |
Nov 22, 2019 | 19.41 | 19.51 | 19.37 | 19.43 | 119,430 | +0.04(+0.21%) |
Nov 21, 2019 | 19.69 | 19.69 | 19.33 | 19.39 | 129,586 | -0.14(-0.71%) |
Nov 20, 2019 | 19.42 | 19.72 | 19.38 | 19.53 | 254,140 | -0.01(-0.04%) |
Nov 19, 2019 | 19.52 | 19.64 | 19.43 | 19.54 | 163,267 | +0.11(+0.59%) |
Nov 18, 2019 | 19.67 | 19.67 | 19.37 | 19.43 | 147,612 | -0.23(-1.16%) |
Nov 15, 2019 | 19.65 | 19.71 | 19.46 | 19.65 | 249,037 | +0.20(+1.05%) |
Nov 14, 2019 | 19.43 | 19.58 | 19.35 | 19.45 | 147,236 | -0.04(-0.21%) |
Nov 13, 2019 | 19.51 | 19.62 | 19.43 | 19.49 | 109,455 | -0.17(-0.87%) |
Nov 12, 2019 | 19.48 | 19.68 | 19.41 | 19.66 | 132,897 | +0.20(+1.01%) |
Nov 11, 2019 | 19.42 | 19.60 | 19.39 | 19.47 | 116,978 | -0.09(-0.46%) |
Nov 08, 2019 | 19.53 | 19.66 | 19.41 | 19.56 | 90,860 | -0.02(-0.08%) |
Nov 07, 2019 | 19.72 | 19.78 | 19.56 | 19.57 | 156,858 | +0.02(+0.08%) |
Nov 06, 2019 | 19.59 | 19.61 | 19.43 | 19.56 | 121,680 | -0.08(-0.42%) |
Nov 05, 2019 | 19.54 | 19.73 | 19.43 | 19.64 | 121,507 | +0.17(+0.88%) |
Nov 04, 2019 | 19.56 | 19.57 | 19.38 | 19.47 | 144,716 | +0.10(+0.50%) |
Nov 01, 2019 | 19.46 | 19.48 | 19.27 | 19.37 | 228,315 | -0.01(-0.04%) |
Oct 31, 2019 | 19.41 | 19.41 | 18.98 | 19.38 | 196,272 | -0.06(-0.33%) |
Oct 30, 2019 | 19.45 | 19.53 | 19.30 | 19.44 | 179,823 | -0.12(-0.62%) |
Oct 29, 2019 | 19.57 | 19.69 | 19.47 | 19.56 | 222,088 | -0.10(-0.49%) |
Oct 28, 2019 | 19.60 | 19.89 | 19.49 | 19.66 | 205,270 | +0.27(+1.38%) |
Oct 25, 2019 | 19.84 | 19.84 | 19.17 | 19.39 | 185,119 | +0.03(+0.17%) |
Oct 24, 2019 | 19.54 | 19.54 | 19.25 | 19.36 | 202,480 | -0.10(-0.50%) |
Oct 23, 2019 | 19.47 | 19.47 | 19.29 | 19.46 | 137,283 | +0.03(+0.17%) |
Oct 22, 2019 | 19.40 | 19.47 | 18.97 | 19.43 | 210,972 | +0.02(+0.08%) |
Oct 21, 2019 | 19.43 | 19.49 | 19.28 | 19.41 | 161,317 | +0.15(+0.76%) |
Oct 18, 2019 | 19.00 | 19.36 | 19.00 | 19.26 | 163,137 | +0.15(+0.81%) |
Oct 17, 2019 | 18.85 | 19.12 | 18.84 | 19.11 | 193,232 | +0.28(+1.51%) |
Oct 16, 2019 | 18.96 | 19.02 | 18.74 | 18.83 | 362,348 | -0.14(-0.73%) |
Oct 15, 2019 | 18.77 | 19.00 | 18.64 | 18.96 | 263,893 | +0.22(+1.17%) |
Oct 14, 2019 | 18.74 | 18.88 | 18.69 | 18.75 | 264,401 | -0.11(-0.56%) |
Oct 11, 2019 | 19.07 | 19.39 | 18.82 | 18.85 | 438,903 | +0.09(+0.47%) |
Oct 10, 2019 | 18.58 | 18.83 | 18.45 | 18.76 | 289,547 | +0.18(+0.96%) |
Oct 09, 2019 | 18.56 | 18.64 | 18.39 | 18.58 | 182,111 | +0.07(+0.39%) |
Oct 08, 2019 | 18.68 | 18.73 | 18.41 | 18.51 | 152,479 | -0.32(-1.68%) |
Oct 07, 2019 | 18.80 | 18.98 | 18.70 | 18.83 | 176,792 | -0.02(-0.09%) |
Oct 04, 2019 | 18.71 | 18.84 | 18.59 | 18.84 | 224,761 | +0.15(+0.78%) |
Oct 03, 2019 | 18.73 | 18.78 | 18.48 | 18.70 | 180,787 | -0.12(-0.62%) |
Oct 02, 2019 | 18.65 | 18.82 | 18.49 | 18.81 | 352,059 | +0.13(+0.67%) |
Oct 01, 2019 | 19.18 | 19.32 | 18.62 | 18.69 | 336,740 | -0.42(-2.20%) |
Sep 30, 2019 | 19.09 | 19.25 | 18.90 | 19.11 | 259,091 | +0.10(+0.51%) |
Sep 27, 2019 | 18.96 | 19.12 | 18.82 | 19.01 | 209,324 | +0.23(+1.25%) |
Sep 26, 2019 | 19.08 | 19.12 | 18.77 | 18.78 | 144,777 | -0.37(-1.92%) |
Sep 25, 2019 | 18.80 | 19.17 | 18.80 | 19.15 | 254,947 | +0.38(+2.05%) |
Sep 24, 2019 | 19.07 | 19.08 | 18.67 | 18.76 | 344,078 | -0.25(-1.30%) |
Sep 23, 2019 | 18.65 | 19.07 | 18.50 | 19.01 | 302,771 | +0.35(+1.89%) |
Sep 20, 2019 | 18.86 | 19.12 | 18.65 | 18.66 | 726,277 | -0.29(-1.54%) |
Sep 19, 2019 | 19.09 | 19.34 | 18.91 | 18.95 | 224,866 | -0.16(-0.85%) |
Sep 18, 2019 | 19.03 | 19.17 | 18.85 | 19.11 | 255,887 | +0.09(+0.47%) |
Sep 17, 2019 | 19.14 | 19.14 | 18.78 | 19.02 | 240,838 | -0.13(-0.68%) |
Sep 16, 2019 | 18.99 | 19.17 | 18.86 | 19.15 | 290,391 | +0.02(+0.13%) |
Sep 13, 2019 | 19.16 | 19.30 | 18.85 | 19.13 | 265,021 | +0.20(+1.07%) |
Sep 12, 2019 | 18.55 | 18.98 | 18.41 | 18.92 | 377,723 | +0.28(+1.48%) |
Sep 11, 2019 | 18.20 | 18.66 | 17.95 | 18.65 | 240,271 | +0.57(+3.14%) |
Sep 10, 2019 | 17.95 | 18.24 | 17.91 | 18.08 | 228,117 | +0.14(+0.77%) |
Sep 09, 2019 | 17.45 | 18.00 | 17.24 | 17.94 | 276,224 | +0.67(+3.89%) |
Sep 06, 2019 | 17.35 | 17.45 | 17.16 | 17.27 | 816,428 | -0.06(-0.37%) |
Sep 05, 2019 | 17.08 | 17.59 | 17.08 | 17.34 | 320,636 | +0.43(+2.54%) |
Sep 04, 2019 | 16.88 | 17.00 | 16.81 | 16.91 | 217,668 | +0.11(+0.68%) |