Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.90 | 13.00 | 12.41 | 12.62 | 1,126,497 | -0.58(-4.42%) |
Jul 30, 2020 | 13.94 | 13.94 | 13.15 | 13.21 | 669,710 | -0.74(-5.31%) |
Jul 29, 2020 | 14.01 | 14.13 | 13.71 | 13.95 | 531,979 | +0.03(+0.20%) |
Jul 28, 2020 | 13.75 | 14.18 | 13.62 | 13.92 | 432,893 | +0.39(+2.87%) |
Jul 27, 2020 | 13.45 | 13.67 | 13.40 | 13.53 | 231,870 | +0.25(+1.88%) |
Jul 24, 2020 | 13.01 | 13.33 | 12.91 | 13.28 | 233,634 | +0.18(+1.34%) |
Jul 23, 2020 | 13.56 | 13.57 | 13.04 | 13.11 | 282,210 | -0.57(-4.13%) |
Jul 22, 2020 | 13.90 | 13.96 | 13.53 | 13.67 | 390,157 | +0.12(+0.89%) |
Jul 21, 2020 | 12.88 | 13.81 | 12.87 | 13.55 | 652,104 | +1.16(+9.34%) |
Jul 20, 2020 | 12.28 | 12.39 | 12.08 | 12.39 | 231,944 | +0.26(+2.14%) |
Jul 17, 2020 | 12.23 | 12.44 | 12.11 | 12.13 | 613,991 | +0.11(+0.92%) |
Jul 16, 2020 | 12.04 | 12.14 | 11.90 | 12.02 | 189,052 | -0.04(-0.31%) |
Jul 15, 2020 | 12.14 | 12.20 | 12.02 | 12.06 | 187,117 | +0.04(+0.31%) |
Jul 14, 2020 | 11.66 | 12.11 | 11.51 | 12.02 | 245,888 | +0.27(+2.29%) |
Jul 13, 2020 | 12.21 | 12.25 | 11.71 | 11.75 | 408,079 | -0.51(-4.15%) |
Jul 10, 2020 | 12.28 | 12.44 | 12.15 | 12.26 | 327,454 | -0.10(-0.82%) |
Jul 09, 2020 | 12.67 | 12.68 | 12.37 | 12.37 | 415,578 | -0.09(-0.74%) |
Jul 08, 2020 | 12.48 | 12.51 | 12.25 | 12.46 | 259,506 | +0.30(+2.44%) |
Jul 07, 2020 | 12.54 | 12.57 | 12.16 | 12.16 | 390,036 | -0.37(-2.96%) |
Jul 06, 2020 | 12.69 | 12.75 | 12.47 | 12.53 | 282,392 | +0.31(+2.50%) |
Jul 02, 2020 | 12.73 | 12.83 | 12.17 | 12.23 | 341,274 | -0.34(-2.73%) |
Jul 01, 2020 | 12.13 | 12.74 | 12.10 | 12.57 | 435,604 | +0.46(+3.83%) |
Jun 30, 2020 | 12.16 | 12.30 | 11.95 | 12.11 | 635,973 | -0.23(-1.88%) |
Jun 29, 2020 | 11.98 | 12.39 | 11.70 | 12.34 | 686,422 | +0.72(+6.22%) |
Jun 26, 2020 | 12.05 | 12.08 | 11.60 | 11.62 | 310,612 | -0.68(-5.50%) |
Jun 25, 2020 | 12.02 | 12.40 | 12.02 | 12.29 | 394,321 | +0.31(+2.63%) |
Jun 24, 2020 | 12.32 | 12.41 | 11.84 | 11.98 | 566,534 | -0.59(-4.72%) |
Jun 23, 2020 | 12.26 | 12.67 | 12.23 | 12.57 | 510,301 | +0.58(+4.87%) |
Jun 22, 2020 | 12.12 | 12.44 | 11.93 | 11.99 | 467,446 | -0.01(-0.08%) |
Jun 19, 2020 | 11.53 | 12.10 | 11.44 | 11.99 | 527,188 | +0.56(+4.86%) |
Jun 18, 2020 | 11.47 | 11.70 | 11.33 | 11.44 | 544,247 | -0.27(-2.29%) |
Jun 17, 2020 | 11.66 | 11.93 | 11.46 | 11.71 | 225,488 | +0.07(+0.64%) |
Jun 16, 2020 | 11.95 | 12.15 | 11.57 | 11.63 | 272,450 | -0.05(-0.40%) |
Jun 15, 2020 | 11.32 | 11.81 | 11.22 | 11.68 | 374,394 | -0.16(-1.33%) |
Jun 12, 2020 | 11.63 | 11.95 | 11.52 | 11.84 | 700,470 | +0.61(+5.45%) |
Jun 11, 2020 | 11.79 | 11.90 | 11.19 | 11.23 | 257,323 | -0.98(-8.04%) |
Jun 10, 2020 | 12.76 | 12.79 | 12.18 | 12.21 | 303,740 | -0.40(-3.16%) |
Jun 09, 2020 | 12.58 | 12.70 | 12.37 | 12.61 | 251,373 | -0.21(-1.66%) |
Jun 08, 2020 | 12.45 | 12.82 | 12.29 | 12.82 | 423,106 | +0.43(+3.44%) |
Jun 05, 2020 | 12.74 | 12.83 | 12.38 | 12.39 | 473,098 | +0.22(+1.83%) |
Jun 04, 2020 | 12.24 | 12.37 | 12.07 | 12.17 | 702,014 | -0.16(-1.28%) |
Jun 03, 2020 | 12.48 | 13.01 | 12.33 | 12.33 | 1,125,545 | +0.51(+4.31%) |
Jun 02, 2020 | 11.27 | 11.87 | 11.27 | 11.82 | 727,550 | +0.67(+5.98%) |
Jun 01, 2020 | 10.87 | 11.30 | 10.86 | 11.15 | 610,145 | +0.40(+3.70%) |
May 29, 2020 | 10.41 | 10.79 | 10.31 | 10.75 | 741,929 | +0.25(+2.38%) |
May 28, 2020 | 10.78 | 10.81 | 10.42 | 10.50 | 529,812 | -0.06(-0.61%) |
May 27, 2020 | 10.57 | 10.62 | 10.31 | 10.57 | 643,385 | +0.32(+3.16%) |
May 26, 2020 | 10.46 | 10.48 | 10.15 | 10.24 | 720,115 | +0.72(+7.59%) |
May 22, 2020 | 9.688 | 9.985 | 9.434 | 9.522 | 803,252 | +0.21(+2.29%) |
May 21, 2020 | 9.086 | 9.355 | 9.086 | 9.309 | 650,424 | +0.31(+3.50%) |
May 20, 2020 | 9.068 | 9.193 | 8.957 | 8.994 | 430,887 | +0.19(+2.21%) |
May 19, 2020 | 9.096 | 9.105 | 8.799 | 8.799 | 731,179 | -0.28(-3.06%) |
May 18, 2020 | 8.994 | 9.096 | 8.762 | 9.077 | 1,070,055 | +0.38(+4.37%) |
May 15, 2020 | 9.253 | 9.411 | 8.697 | 8.697 | 886,384 | -0.83(-8.75%) |
May 14, 2020 | 9.512 | 9.614 | 9.179 | 9.531 | 878,127 | -0.45(-4.55%) |
May 13, 2020 | 10.35 | 10.43 | 9.948 | 9.985 | 431,958 | -0.33(-3.23%) |
May 12, 2020 | 10.58 | 10.68 | 10.27 | 10.32 | 352,532 | -0.09(-0.89%) |
May 11, 2020 | 10.56 | 10.65 | 10.37 | 10.41 | 485,801 | -0.19(-1.83%) |
May 08, 2020 | 10.40 | 10.68 | 10.35 | 10.61 | 729,297 | +0.44(+4.38%) |
May 07, 2020 | 10.14 | 10.52 | 9.855 | 10.16 | 1,081,875 | -0.38(-3.60%) |
May 06, 2020 | 10.68 | 10.76 | 10.48 | 10.54 | 576,775 | -0.32(-2.98%) |
May 05, 2020 | 11.14 | 11.72 | 10.79 | 10.86 | 459,017 | -0.18(-1.59%) |
May 04, 2020 | 10.70 | 11.16 | 10.68 | 11.04 | 252,618 | +0.11(+1.05%) |
May 01, 2020 | 11.02 | 11.08 | 10.78 | 10.93 | 263,018 | -0.28(-2.46%) |
Apr 30, 2020 | 11.37 | 11.39 | 11.17 | 11.20 | 553,775 | -0.44(-3.78%) |
Apr 29, 2020 | 11.10 | 11.67 | 11.05 | 11.64 | 599,855 | +0.48(+4.27%) |
Apr 28, 2020 | 11.41 | 11.52 | 11.12 | 11.17 | 656,224 | -0.07(-0.65%) |
Apr 27, 2020 | 11.05 | 11.28 | 10.83 | 11.24 | 703,654 | +0.37(+3.38%) |
Apr 24, 2020 | 11.00 | 11.07 | 10.26 | 10.87 | 1,011,416 | -0.61(-5.28%) |
Apr 23, 2020 | 12.02 | 12.13 | 11.45 | 11.48 | 568,147 | -0.63(-5.23%) |
Apr 22, 2020 | 11.46 | 12.26 | 11.43 | 12.11 | 783,605 | +1.13(+10.28%) |
Apr 21, 2020 | 11.05 | 11.10 | 10.74 | 10.98 | 352,510 | -0.25(-2.21%) |
Apr 20, 2020 | 10.98 | 11.26 | 10.88 | 11.23 | 248,191 | +0.04(+0.33%) |
Apr 17, 2020 | 11.39 | 11.39 | 11.11 | 11.19 | 248,630 | -0.05(-0.49%) |
Apr 16, 2020 | 11.15 | 11.29 | 10.82 | 11.25 | 281,943 | +0.17(+1.49%) |
Apr 15, 2020 | 11.09 | 11.27 | 11.01 | 11.08 | 223,700 | -0.33(-2.89%) |
Apr 14, 2020 | 11.39 | 11.82 | 11.33 | 11.41 | 338,518 | +0.17(+1.55%) |
Apr 13, 2020 | 11.17 | 11.29 | 10.97 | 11.24 | 201,835 | -0.17(-1.45%) |
Apr 09, 2020 | 11.81 | 11.91 | 11.37 | 11.40 | 241,981 | -0.39(-3.27%) |
Apr 08, 2020 | 11.50 | 11.81 | 11.17 | 11.79 | 642,080 | +0.17(+1.50%) |
Apr 07, 2020 | 12.17 | 12.28 | 11.57 | 11.61 | 488,291 | +0.23(+2.01%) |
Apr 06, 2020 | 11.25 | 11.60 | 11.18 | 11.39 | 586,415 | +0.62(+5.80%) |
Apr 03, 2020 | 11.27 | 11.27 | 10.67 | 10.76 | 953,646 | -0.61(-5.33%) |
Apr 02, 2020 | 11.15 | 11.79 | 11.07 | 11.37 | 509,436 | +0.28(+2.48%) |
Apr 01, 2020 | 11.19 | 11.48 | 10.93 | 11.09 | 608,280 | -0.48(-4.12%) |
Mar 31, 2020 | 11.41 | 11.76 | 11.33 | 11.57 | 474,185 | -0.03(-0.24%) |
Mar 30, 2020 | 11.48 | 11.66 | 11.35 | 11.60 | 507,176 | -0.02(-0.16%) |
Mar 27, 2020 | 11.48 | 11.94 | 11.39 | 11.61 | 787,747 | -0.76(-6.15%) |
Mar 26, 2020 | 12.61 | 12.77 | 12.08 | 12.38 | 854,082 | -0.38(-2.95%) |
Mar 25, 2020 | 12.78 | 12.98 | 12.43 | 12.75 | 589,687 | -0.23(-1.77%) |
Mar 24, 2020 | 12.85 | 13.38 | 12.77 | 12.98 | 677,473 | +0.59(+4.74%) |
Mar 23, 2020 | 11.83 | 12.58 | 11.60 | 12.39 | 736,621 | +0.34(+2.82%) |
Mar 20, 2020 | 12.23 | 12.54 | 11.31 | 12.05 | 686,703 | +0.42(+3.63%) |
Mar 19, 2020 | 10.44 | 12.47 | 9.716 | 11.63 | 704,337 | +1.00(+9.40%) |
Mar 18, 2020 | 11.32 | 12.42 | 10.18 | 10.63 | 685,036 | -1.46(-12.06%) |
Mar 17, 2020 | 11.76 | 12.69 | 11.42 | 12.09 | 2,065,541 | +0.60(+5.19%) |
Mar 16, 2020 | 11.21 | 11.96 | 10.75 | 11.50 | 427,880 | -1.24(-9.73%) |
Mar 13, 2020 | 12.41 | 12.87 | 11.10 | 12.73 | 684,850 | +1.80(+16.44%) |
Mar 12, 2020 | 10.50 | 11.34 | 10.17 | 10.94 | 444,787 | -1.12(-9.28%) |
Mar 11, 2020 | 12.79 | 12.88 | 11.67 | 12.05 | 624,370 | -1.19(-9.00%) |
Mar 10, 2020 | 13.06 | 13.26 | 12.46 | 13.25 | 482,820 | +0.75(+6.02%) |
Mar 09, 2020 | 12.18 | 12.71 | 11.88 | 12.50 | 442,685 | -1.32(-9.56%) |
Mar 06, 2020 | 13.72 | 13.92 | 13.49 | 13.82 | 933,045 | -0.31(-2.21%) |
Mar 05, 2020 | 14.58 | 14.63 | 13.83 | 14.13 | 659,300 | -0.83(-5.58%) |
Mar 04, 2020 | 15.18 | 15.23 | 14.79 | 14.96 | 642,405 | -0.06(-0.43%) |
Mar 03, 2020 | 14.93 | 15.38 | 14.87 | 15.03 | 713,315 | -0.25(-1.62%) |
Mar 02, 2020 | 15.34 | 15.37 | 15.13 | 15.28 | 671,086 | +0.37(+2.46%) |
Feb 28, 2020 | 14.44 | 15.01 | 14.21 | 14.91 | 750,033 | +0.06(+0.43%) |
Feb 27, 2020 | 15.31 | 15.40 | 14.82 | 14.84 | 1,190,873 | -1.02(-6.42%) |
Feb 26, 2020 | 16.31 | 16.55 | 15.86 | 15.86 | 673,064 | +0.01(+0.06%) |
Feb 25, 2020 | 16.19 | 16.21 | 15.79 | 15.85 | 321,064 | -0.06(-0.40%) |
Feb 24, 2020 | 16.26 | 16.26 | 15.86 | 15.92 | 403,127 | -0.80(-4.78%) |
Feb 21, 2020 | 16.68 | 16.97 | 16.63 | 16.72 | 374,635 | -0.20(-1.19%) |
Feb 20, 2020 | 17.16 | 17.16 | 16.78 | 16.92 | 1,090,890 | -1.63(-8.80%) |
Feb 19, 2020 | 18.35 | 18.60 | 18.33 | 18.55 | 208,791 | +0.23(+1.25%) |
Feb 18, 2020 | 18.08 | 18.48 | 18.08 | 18.32 | 263,279 | -0.01(-0.05%) |
Feb 14, 2020 | 18.25 | 18.39 | 17.99 | 18.33 | 498,459 | +0.08(+0.45%) |
Feb 13, 2020 | 18.31 | 18.34 | 18.03 | 18.25 | 419,204 | +0.10(+0.56%) |
Feb 12, 2020 | 17.44 | 18.20 | 17.37 | 18.15 | 642,279 | +0.65(+3.72%) |
Feb 11, 2020 | 17.48 | 17.65 | 17.34 | 17.50 | 329,436 | +0.32(+1.87%) |
Feb 10, 2020 | 17.43 | 17.48 | 17.06 | 17.17 | 372,711 | -0.27(-1.53%) |
Feb 07, 2020 | 17.98 | 17.99 | 17.41 | 17.44 | 682,452 | -0.67(-3.70%) |
Feb 06, 2020 | 18.67 | 18.67 | 18.04 | 18.11 | 554,312 | -0.41(-2.23%) |
Feb 05, 2020 | 18.69 | 18.76 | 18.32 | 18.52 | 831,003 | -0.07(-0.39%) |
Feb 04, 2020 | 18.80 | 18.94 | 18.59 | 18.60 | 161,352 | +0.11(+0.60%) |
Feb 03, 2020 | 18.45 | 18.61 | 18.39 | 18.49 | 332,585 | +0.25(+1.36%) |
Jan 31, 2020 | 18.06 | 18.37 | 18.05 | 18.24 | 432,623 | +0.02(+0.10%) |
Jan 30, 2020 | 17.88 | 18.31 | 17.82 | 18.22 | 354,612 | -0.34(-1.83%) |
Jan 29, 2020 | 18.76 | 18.84 | 18.53 | 18.56 | 490,803 | -0.30(-1.61%) |
Jan 28, 2020 | 18.62 | 18.89 | 18.51 | 18.86 | 352,829 | +0.50(+2.75%) |
Jan 27, 2020 | 18.96 | 19.02 | 18.31 | 18.36 | 508,720 | -1.17(-5.97%) |
Jan 24, 2020 | 19.63 | 19.68 | 19.28 | 19.52 | 418,998 | -0.14(-0.70%) |
Jan 23, 2020 | 19.58 | 19.77 | 19.46 | 19.66 | 707,843 | -0.03(-0.14%) |
Jan 22, 2020 | 19.85 | 19.85 | 19.62 | 19.69 | 334,392 | +0.09(+0.47%) |
Jan 21, 2020 | 20.01 | 20.05 | 19.58 | 19.60 | 372,699 | -0.22(-1.11%) |
Jan 17, 2020 | 19.95 | 19.99 | 19.67 | 19.82 | 688,992 | +0.05(+0.23%) |
Jan 16, 2020 | 19.68 | 20.02 | 19.61 | 19.77 | 963,242 | +0.35(+1.79%) |
Jan 15, 2020 | 19.64 | 19.69 | 19.33 | 19.42 | 740,693 | -0.60(-2.98%) |
Jan 14, 2020 | 19.71 | 20.17 | 19.64 | 20.02 | 594,590 | +0.16(+0.78%) |
Jan 13, 2020 | 19.97 | 20.16 | 19.85 | 19.86 | 360,018 | -0.34(-1.68%) |
Jan 10, 2020 | 20.61 | 20.77 | 20.09 | 20.20 | 290,050 | -0.33(-1.61%) |
Jan 09, 2020 | 20.65 | 20.72 | 20.46 | 20.53 | 320,659 | +0.15(+0.72%) |
Jan 08, 2020 | 20.04 | 20.50 | 19.98 | 20.39 | 382,782 | +0.36(+1.79%) |
Jan 07, 2020 | 19.92 | 20.11 | 19.70 | 20.03 | 332,350 | -0.13(-0.64%) |
Jan 06, 2020 | 20.19 | 20.42 | 20.01 | 20.16 | 555,877 | -0.17(-0.86%) |
Jan 03, 2020 | 20.08 | 20.47 | 20.07 | 20.33 | 333,650 | -0.04(-0.18%) |
Jan 02, 2020 | 20.19 | 20.41 | 20.10 | 20.37 | 285,773 | +0.30(+1.51%) |
Dec 31, 2019 | 19.92 | 20.12 | 19.92 | 20.06 | 101,261 | +0.11(+0.55%) |
Dec 30, 2019 | 20.00 | 20.08 | 19.88 | 19.95 | 205,838 | +0.05(+0.28%) |
Dec 27, 2019 | 20.05 | 20.05 | 19.78 | 19.90 | 348,366 | -0.50(-2.43%) |
Dec 26, 2019 | 20.14 | 20.40 | 20.14 | 20.39 | 262,865 | +0.25(+1.23%) |
Dec 24, 2019 | 19.94 | 20.18 | 19.91 | 20.15 | 55,372 | +0.17(+0.83%) |
Dec 23, 2019 | 19.72 | 20.01 | 19.62 | 19.98 | 277,680 | +0.45(+2.30%) |
Dec 20, 2019 | 19.79 | 19.79 | 19.52 | 19.53 | 215,494 | -0.19(-0.98%) |
Dec 19, 2019 | 19.67 | 19.94 | 19.61 | 19.72 | 343,879 | -0.19(-0.97%) |
Dec 18, 2019 | 19.46 | 19.92 | 19.28 | 19.92 | 534,128 | +0.89(+4.68%) |
Dec 17, 2019 | 18.74 | 19.05 | 18.74 | 19.03 | 210,518 | +0.09(+0.48%) |
Dec 16, 2019 | 18.99 | 19.11 | 18.92 | 18.94 | 331,905 | +0.25(+1.33%) |
Dec 13, 2019 | 18.56 | 18.86 | 18.53 | 18.69 | 413,330 | -0.80(-4.10%) |
Dec 12, 2019 | 19.25 | 19.57 | 19.17 | 19.49 | 488,384 | +0.70(+3.71%) |
Dec 11, 2019 | 18.69 | 18.80 | 18.61 | 18.79 | 477,919 | +0.44(+2.40%) |
Dec 10, 2019 | 18.42 | 18.54 | 18.28 | 18.35 | 495,293 | -0.18(-0.99%) |
Dec 09, 2019 | 18.32 | 18.64 | 18.32 | 18.53 | 503,798 | +0.13(+0.70%) |
Dec 06, 2019 | 17.96 | 18.45 | 17.96 | 18.40 | 830,366 | +0.64(+3.62%) |
Dec 05, 2019 | 17.56 | 17.84 | 17.52 | 17.76 | 281,454 | +0.21(+1.20%) |
Dec 04, 2019 | 17.50 | 17.69 | 17.47 | 17.55 | 311,662 | +0.23(+1.32%) |
Dec 03, 2019 | 17.17 | 17.40 | 17.06 | 17.32 | 363,354 | -0.03(-0.16%) |
Dec 02, 2019 | 17.29 | 17.40 | 17.25 | 17.35 | 350,247 | +0.11(+0.64%) |
Nov 29, 2019 | 17.29 | 17.48 | 17.16 | 17.24 | 288,306 | +0.24(+1.40%) |
Nov 27, 2019 | 17.32 | 17.32 | 16.91 | 17.00 | 341,389 | -0.32(-1.85%) |
Nov 26, 2019 | 17.03 | 17.35 | 16.82 | 17.32 | 729,759 | +0.11(+0.64%) |
Nov 25, 2019 | 17.35 | 17.38 | 17.07 | 17.21 | 271,218 | -0.04(-0.21%) |
Nov 22, 2019 | 17.22 | 17.28 | 17.00 | 17.25 | 291,249 | -0.02(-0.11%) |
Nov 21, 2019 | 17.25 | 17.35 | 16.93 | 17.27 | 394,209 | +0.06(+0.37%) |
Nov 20, 2019 | 17.19 | 17.37 | 17.15 | 17.20 | 176,820 | -0.04(-0.21%) |
Nov 19, 2019 | 17.28 | 17.42 | 17.21 | 17.24 | 367,683 | +0.05(+0.27%) |
Nov 18, 2019 | 17.06 | 17.37 | 17.05 | 17.19 | 660,853 | -0.22(-1.26%) |
Nov 15, 2019 | 17.29 | 17.43 | 17.24 | 17.41 | 244,706 | +0.24(+1.39%) |
Nov 14, 2019 | 17.28 | 17.28 | 16.91 | 17.17 | 463,724 | +0.02(+0.11%) |
Nov 13, 2019 | 17.31 | 17.46 | 16.94 | 17.16 | 694,217 | -0.44(-2.50%) |
Nov 12, 2019 | 17.50 | 17.62 | 17.36 | 17.60 | 574,655 | -0.35(-1.94%) |
Nov 11, 2019 | 17.65 | 18.00 | 17.65 | 17.94 | 310,248 | +0.08(+0.46%) |
Nov 08, 2019 | 18.24 | 18.45 | 17.78 | 17.86 | 581,627 | -1.05(-5.58%) |
Nov 07, 2019 | 18.80 | 18.98 | 18.75 | 18.92 | 232,961 | +0.04(+0.19%) |
Nov 06, 2019 | 18.80 | 19.10 | 18.68 | 18.88 | 181,966 | -0.28(-1.44%) |
Nov 05, 2019 | 19.22 | 19.30 | 19.05 | 19.16 | 223,596 | -0.01(-0.05%) |
Nov 04, 2019 | 19.30 | 19.40 | 19.15 | 19.16 | 189,988 | -0.29(-1.51%) |
Nov 01, 2019 | 19.12 | 19.48 | 19.02 | 19.46 | 451,153 | +0.54(+2.86%) |
Oct 31, 2019 | 19.24 | 19.40 | 18.73 | 18.92 | 444,029 | -0.13(-0.67%) |
Oct 30, 2019 | 18.65 | 19.10 | 18.51 | 19.05 | 299,642 | +0.36(+1.91%) |
Oct 29, 2019 | 19.24 | 19.25 | 18.68 | 18.69 | 389,258 | -0.65(-3.37%) |
Oct 28, 2019 | 19.34 | 19.44 | 19.22 | 19.34 | 245,169 | +0.12(+0.62%) |
Oct 25, 2019 | 18.80 | 19.22 | 18.74 | 19.22 | 216,148 | +0.48(+2.55%) |
Oct 24, 2019 | 18.92 | 19.02 | 18.67 | 18.74 | 179,624 | -0.15(-0.78%) |
Oct 23, 2019 | 18.85 | 19.00 | 18.77 | 18.89 | 248,936 | -0.20(-1.06%) |
Oct 22, 2019 | 18.81 | 19.26 | 18.80 | 19.09 | 774,873 | +0.34(+1.81%) |
Oct 21, 2019 | 18.32 | 18.78 | 18.24 | 18.75 | 667,598 | +0.43(+2.35%) |
Oct 18, 2019 | 18.31 | 18.45 | 18.20 | 18.32 | 182,467 | -0.04(-0.20%) |
Oct 17, 2019 | 18.37 | 18.52 | 18.27 | 18.36 | 324,104 | +0.12(+0.65%) |
Oct 16, 2019 | 17.85 | 18.26 | 17.78 | 18.24 | 273,786 | +0.23(+1.27%) |
Oct 15, 2019 | 18.18 | 18.20 | 17.99 | 18.01 | 197,090 | -0.01(-0.05%) |
Oct 14, 2019 | 17.92 | 18.06 | 17.75 | 18.02 | 204,379 | -0.07(-0.41%) |
Oct 11, 2019 | 17.87 | 18.31 | 17.86 | 18.09 | 473,389 | +0.43(+2.44%) |
Oct 10, 2019 | 17.59 | 18.02 | 17.58 | 17.66 | 343,204 | +0.01(+0.05%) |
Oct 09, 2019 | 17.75 | 17.88 | 17.52 | 17.65 | 271,242 | +0.06(+0.37%) |
Oct 08, 2019 | 17.95 | 18.01 | 17.53 | 17.59 | 485,238 | -0.19(-1.08%) |
Oct 07, 2019 | 18.08 | 18.28 | 17.77 | 17.78 | 232,514 | -0.47(-2.56%) |
Oct 04, 2019 | 18.00 | 18.28 | 17.97 | 18.25 | 285,799 | +0.35(+1.95%) |
Oct 03, 2019 | 17.66 | 18.01 | 17.59 | 17.90 | 419,313 | +0.42(+2.41%) |
Oct 02, 2019 | 17.63 | 17.64 | 17.30 | 17.48 | 445,591 | -0.28(-1.55%) |
Oct 01, 2019 | 17.47 | 17.81 | 17.47 | 17.75 | 298,861 | +0.11(+0.62%) |
Sep 30, 2019 | 17.72 | 17.89 | 17.64 | 17.64 | 149,426 | -0.07(-0.41%) |
Sep 27, 2019 | 18.06 | 18.06 | 17.61 | 17.72 | 304,220 | -0.18(-1.03%) |
Sep 26, 2019 | 18.30 | 18.33 | 17.81 | 17.90 | 466,796 | -0.32(-1.76%) |
Sep 25, 2019 | 18.20 | 18.27 | 18.01 | 18.22 | 212,363 | -0.10(-0.55%) |
Sep 24, 2019 | 18.27 | 18.36 | 18.09 | 18.32 | 366,928 | +0.23(+1.27%) |
Sep 23, 2019 | 18.22 | 18.28 | 18.01 | 18.09 | 471,899 | -0.32(-1.74%) |
Sep 20, 2019 | 18.50 | 18.61 | 18.28 | 18.41 | 488,431 | -0.17(-0.89%) |
Sep 19, 2019 | 18.91 | 19.07 | 18.55 | 18.58 | 202,434 | -0.41(-2.17%) |
Sep 18, 2019 | 19.19 | 19.28 | 18.92 | 18.99 | 339,200 | -0.28(-1.48%) |
Sep 17, 2019 | 19.15 | 19.39 | 19.09 | 19.28 | 207,053 | -0.10(-0.52%) |
Sep 16, 2019 | 19.16 | 19.66 | 19.03 | 19.38 | 188,883 | +0.10(+0.52%) |
Sep 13, 2019 | 19.54 | 19.69 | 19.26 | 19.28 | 163,718 | -0.46(-2.32%) |
Sep 12, 2019 | 20.00 | 20.20 | 19.69 | 19.73 | 257,412 | -0.11(-0.55%) |
Sep 11, 2019 | 19.19 | 19.85 | 19.19 | 19.84 | 554,046 | +1.29(+6.97%) |
Sep 10, 2019 | 18.50 | 18.67 | 18.28 | 18.55 | 405,416 | -0.20(-1.08%) |
Sep 09, 2019 | 18.94 | 18.94 | 18.26 | 18.75 | 950,234 | -0.24(-1.26%) |
Sep 06, 2019 | 19.83 | 19.92 | 18.97 | 18.99 | 413,984 | -0.47(-2.40%) |
Sep 05, 2019 | 19.65 | 19.94 | 19.39 | 19.46 | 364,960 | +0.08(+0.43%) |
Sep 04, 2019 | 19.14 | 19.40 | 18.99 | 19.38 | 206,749 | +0.62(+3.33%) |
Sep 03, 2019 | 18.90 | 19.23 | 18.62 | 18.75 | 673,291 | -0.64(-3.31%) |
Aug 30, 2019 | 19.29 | 19.52 | 19.10 | 19.39 | 261,274 | +0.28(+1.44%) |
Aug 29, 2019 | 18.99 | 19.29 | 18.89 | 19.12 | 224,986 | +0.26(+1.36%) |
Aug 28, 2019 | 18.94 | 19.04 | 18.86 | 18.86 | 146,877 | -0.07(-0.39%) |
Aug 27, 2019 | 19.11 | 19.26 | 18.64 | 18.94 | 307,368 | +0.01(+0.05%) |
Aug 26, 2019 | 19.57 | 19.57 | 18.82 | 18.93 | 300,603 | -0.35(-1.81%) |
Aug 23, 2019 | 19.63 | 19.78 | 19.10 | 19.28 | 219,636 | -0.56(-2.82%) |
Aug 22, 2019 | 20.31 | 20.47 | 19.80 | 19.83 | 389,718 | -0.73(-3.57%) |
Aug 21, 2019 | 20.25 | 20.59 | 20.09 | 20.57 | 302,590 | +0.49(+2.42%) |
Aug 20, 2019 | 19.78 | 20.38 | 19.63 | 20.08 | 461,478 | +0.45(+2.29%) |
Aug 19, 2019 | 19.76 | 19.76 | 19.55 | 19.63 | 849,480 | -0.02(-0.09%) |
Aug 16, 2019 | 19.52 | 19.82 | 19.39 | 19.65 | 563,097 | +0.20(+1.04%) |
Aug 15, 2019 | 19.17 | 19.54 | 19.05 | 19.45 | 391,905 | +0.18(+0.95%) |
Aug 14, 2019 | 20.00 | 20.02 | 19.23 | 19.27 | 541,224 | -1.34(-6.50%) |
Aug 13, 2019 | 20.32 | 20.94 | 20.21 | 20.61 | 363,590 | -0.02(-0.09%) |
Aug 12, 2019 | 20.59 | 20.82 | 20.42 | 20.62 | 254,843 | -0.78(-3.64%) |
Aug 09, 2019 | 21.53 | 21.62 | 21.20 | 21.40 | 363,735 | -0.28(-1.27%) |
Aug 08, 2019 | 21.65 | 21.85 | 21.54 | 21.68 | 250,517 | +0.20(+0.94%) |
Aug 07, 2019 | 20.95 | 21.58 | 20.86 | 21.48 | 247,133 | +0.15(+0.69%) |
Aug 06, 2019 | 21.81 | 21.81 | 21.14 | 21.33 | 335,257 | -0.20(-0.94%) |
Aug 05, 2019 | 21.82 | 22.01 | 21.43 | 21.53 | 595,003 | -0.76(-3.42%) |
Aug 02, 2019 | 22.28 | 22.41 | 22.00 | 22.29 | 246,668 | +0.19(+0.87%) |