Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.59 | 11.89 | 11.00 | 11.47 | 2,822,597 | -0.58(-4.80%) |
Apr 29, 2020 | 11.90 | 12.30 | 11.74 | 12.05 | 1,841,103 | +0.52(+4.47%) |
Apr 28, 2020 | 11.40 | 11.68 | 11.07 | 11.53 | 1,135,662 | +0.54(+4.94%) |
Apr 27, 2020 | 10.58 | 11.20 | 10.50 | 10.99 | 1,485,602 | +0.40(+3.76%) |
Apr 24, 2020 | 10.57 | 10.67 | 10.35 | 10.59 | 1,116,853 | +0.25(+2.45%) |
Apr 23, 2020 | 10.67 | 10.81 | 10.22 | 10.34 | 1,712,817 | -0.33(-3.14%) |
Apr 22, 2020 | 11.09 | 11.34 | 10.61 | 10.67 | 1,415,972 | -0.15(-1.42%) |
Apr 21, 2020 | 10.76 | 11.28 | 10.63 | 10.83 | 1,056,217 | -0.27(-2.45%) |
Apr 20, 2020 | 11.45 | 11.73 | 11.07 | 11.10 | 1,224,246 | -0.55(-4.74%) |
Apr 17, 2020 | 11.99 | 12.17 | 11.39 | 11.65 | 1,983,651 | +0.17(+1.50%) |
Apr 16, 2020 | 12.57 | 12.76 | 11.42 | 11.48 | 2,453,284 | -1.21(-9.55%) |
Apr 15, 2020 | 12.90 | 13.18 | 12.33 | 12.69 | 2,381,555 | -0.54(-4.10%) |
Apr 14, 2020 | 13.21 | 13.51 | 12.79 | 13.23 | 1,946,268 | +0.49(+3.84%) |
Apr 13, 2020 | 12.67 | 12.86 | 12.07 | 12.74 | 2,152,287 | +0.53(+4.37%) |
Apr 09, 2020 | 11.49 | 12.24 | 11.20 | 12.21 | 2,389,129 | +1.30(+11.95%) |
Apr 08, 2020 | 10.87 | 11.06 | 10.36 | 10.91 | 1,372,785 | +0.56(+5.41%) |
Apr 07, 2020 | 10.93 | 11.41 | 10.25 | 10.35 | 2,042,733 | -0.09(-0.84%) |
Apr 06, 2020 | 10.15 | 10.74 | 9.954 | 10.43 | 1,533,458 | +1.01(+10.67%) |
Apr 03, 2020 | 9.849 | 9.888 | 8.974 | 9.429 | 1,614,666 | -0.56(-5.60%) |
Apr 02, 2020 | 10.15 | 10.29 | 9.534 | 9.989 | 1,606,333 | -0.22(-2.14%) |
Apr 01, 2020 | 9.928 | 10.36 | 9.630 | 10.21 | 1,670,534 | -0.43(-4.03%) |
Mar 31, 2020 | 10.36 | 10.74 | 10.07 | 10.64 | 1,663,819 | +0.42(+4.11%) |
Mar 30, 2020 | 10.01 | 10.48 | 9.648 | 10.22 | 1,361,650 | +0.23(+2.28%) |
Mar 27, 2020 | 9.875 | 10.41 | 9.621 | 9.989 | 1,138,372 | -0.24(-2.39%) |
Mar 26, 2020 | 10.15 | 10.73 | 9.744 | 10.23 | 1,710,265 | +0.39(+4.00%) |
Mar 25, 2020 | 9.525 | 10.34 | 9.219 | 9.840 | 1,980,713 | +0.45(+4.85%) |
Mar 24, 2020 | 9.578 | 10.06 | 8.773 | 9.385 | 2,058,793 | +0.59(+6.66%) |
Mar 23, 2020 | 10.06 | 10.15 | 8.703 | 8.799 | 2,801,602 | -1.43(-13.94%) |
Mar 20, 2020 | 11.03 | 11.05 | 10.06 | 10.22 | 2,389,358 | -0.42(-3.94%) |
Mar 19, 2020 | 10.27 | 10.71 | 9.271 | 10.64 | 2,845,411 | +0.25(+2.44%) |
Mar 18, 2020 | 11.30 | 11.48 | 9.884 | 10.39 | 3,168,939 | -1.68(-13.91%) |
Mar 17, 2020 | 11.42 | 12.44 | 10.91 | 12.07 | 3,216,440 | +0.94(+8.41%) |
Mar 16, 2020 | 9.954 | 11.85 | 9.744 | 11.13 | 2,414,110 | -0.01(-0.08%) |
Mar 13, 2020 | 10.97 | 11.15 | 9.840 | 11.14 | 2,830,896 | +1.31(+13.35%) |
Mar 12, 2020 | 10.18 | 10.93 | 9.210 | 9.831 | 3,612,193 | -1.81(-15.55%) |
Mar 11, 2020 | 13.01 | 13.12 | 11.62 | 11.64 | 3,627,282 | -1.65(-12.43%) |
Mar 10, 2020 | 14.33 | 14.41 | 12.94 | 13.29 | 2,526,400 | -0.60(-4.34%) |
Mar 09, 2020 | 13.65 | 14.56 | 13.20 | 13.90 | 2,000,721 | -0.78(-5.30%) |
Mar 06, 2020 | 14.30 | 14.90 | 14.10 | 14.68 | 1,392,639 | -0.18(-1.24%) |
Mar 05, 2020 | 14.43 | 15.06 | 14.38 | 14.86 | 1,583,873 | +0.08(+0.53%) |
Mar 04, 2020 | 14.35 | 14.95 | 14.26 | 14.78 | 1,700,117 | +0.77(+5.49%) |
Mar 03, 2020 | 14.46 | 14.89 | 13.84 | 14.01 | 1,851,939 | -0.44(-3.03%) |
Mar 02, 2020 | 13.12 | 14.48 | 12.99 | 14.45 | 2,869,355 | +1.64(+12.84%) |
Feb 28, 2020 | 13.46 | 13.55 | 12.54 | 12.81 | 3,491,145 | -1.01(-7.34%) |
Feb 27, 2020 | 14.13 | 14.56 | 13.72 | 13.82 | 2,154,526 | -0.28(-1.99%) |
Feb 26, 2020 | 13.84 | 14.37 | 13.60 | 14.10 | 1,554,295 | +0.42(+3.07%) |
Feb 25, 2020 | 14.67 | 14.69 | 13.56 | 13.68 | 2,104,151 | -1.03(-7.02%) |
Feb 24, 2020 | 14.81 | 14.98 | 14.70 | 14.71 | 1,364,554 | -0.45(-3.00%) |
Feb 21, 2020 | 15.04 | 15.33 | 14.97 | 15.17 | 841,574 | +0.14(+0.93%) |
Feb 20, 2020 | 14.80 | 15.09 | 14.78 | 15.03 | 780,789 | +0.22(+1.48%) |
Feb 19, 2020 | 15.15 | 15.32 | 14.80 | 14.81 | 1,048,850 | -0.29(-1.91%) |
Feb 18, 2020 | 14.98 | 15.12 | 14.76 | 15.10 | 993,466 | +0.01(+0.06%) |
Feb 14, 2020 | 15.29 | 15.40 | 14.93 | 15.09 | 1,243,440 | -0.17(-1.09%) |
Feb 13, 2020 | 15.10 | 15.39 | 14.63 | 15.25 | 1,612,099 | +0.14(+0.93%) |
Feb 12, 2020 | 15.00 | 15.68 | 14.90 | 15.11 | 2,660,295 | +0.31(+2.07%) |
Feb 11, 2020 | 14.86 | 14.95 | 14.77 | 14.81 | 1,112,436 | +0.07(+0.46%) |
Feb 10, 2020 | 14.24 | 14.79 | 14.24 | 14.74 | 1,417,247 | +0.53(+3.71%) |
Feb 07, 2020 | 14.42 | 14.47 | 14.20 | 14.21 | 796,798 | -0.15(-1.07%) |
Feb 06, 2020 | 14.51 | 14.55 | 14.36 | 14.37 | 1,083,859 | +0.01(+0.06%) |
Feb 05, 2020 | 13.97 | 14.47 | 13.94 | 14.36 | 1,218,568 | +0.48(+3.43%) |
Feb 04, 2020 | 13.94 | 14.14 | 13.80 | 13.88 | 1,356,033 | +0.09(+0.62%) |
Feb 03, 2020 | 13.50 | 13.95 | 13.50 | 13.80 | 1,060,945 | +0.35(+2.59%) |
Jan 31, 2020 | 13.73 | 13.79 | 13.40 | 13.45 | 1,181,391 | -0.37(-2.71%) |
Jan 30, 2020 | 13.68 | 13.84 | 13.55 | 13.82 | 617,579 | +0.03(+0.25%) |
Jan 29, 2020 | 14.19 | 14.30 | 13.77 | 13.79 | 939,789 | -0.37(-2.59%) |
Jan 28, 2020 | 13.74 | 14.17 | 13.68 | 14.15 | 814,075 | +0.52(+3.81%) |
Jan 27, 2020 | 13.62 | 13.74 | 13.53 | 13.63 | 1,257,111 | -0.15(-1.11%) |
Jan 24, 2020 | 13.91 | 13.91 | 13.71 | 13.79 | 787,045 | -0.13(-0.92%) |
Jan 23, 2020 | 13.82 | 13.97 | 13.51 | 13.91 | 1,036,548 | +0.07(+0.49%) |
Jan 22, 2020 | 13.78 | 13.88 | 13.71 | 13.85 | 770,575 | +0.19(+1.37%) |
Jan 21, 2020 | 13.71 | 13.74 | 13.29 | 13.66 | 1,216,641 | -0.04(-0.31%) |
Jan 17, 2020 | 13.97 | 14.09 | 13.67 | 13.70 | 976,110 | -0.21(-1.53%) |
Jan 16, 2020 | 13.80 | 14.17 | 13.80 | 13.91 | 894,516 | +0.22(+1.62%) |
Jan 15, 2020 | 13.49 | 13.94 | 13.46 | 13.69 | 1,643,744 | +0.26(+1.96%) |
Jan 14, 2020 | 13.35 | 13.48 | 13.25 | 13.43 | 824,175 | +0.05(+0.38%) |
Jan 13, 2020 | 13.07 | 13.53 | 13.04 | 13.38 | 1,157,164 | +0.34(+2.61%) |
Jan 10, 2020 | 13.00 | 13.14 | 12.87 | 13.04 | 1,278,450 | +0.03(+0.26%) |
Jan 09, 2020 | 13.33 | 13.40 | 12.89 | 13.00 | 1,587,797 | -0.33(-2.49%) |
Jan 08, 2020 | 13.30 | 13.49 | 13.16 | 13.34 | 1,303,691 | -0.02(-0.13%) |
Jan 07, 2020 | 13.45 | 13.45 | 13.12 | 13.35 | 1,514,347 | -0.11(-0.82%) |
Jan 06, 2020 | 13.54 | 13.67 | 13.28 | 13.46 | 1,386,061 | -0.17(-1.25%) |
Jan 03, 2020 | 13.97 | 14.06 | 13.63 | 13.63 | 1,506,644 | -0.48(-3.38%) |
Jan 02, 2020 | 14.21 | 14.21 | 13.97 | 14.11 | 1,284,928 | -0.03(-0.18%) |
Dec 31, 2019 | 14.14 | 14.37 | 14.09 | 14.14 | 1,628,026 | -0.12(-0.84%) |
Dec 30, 2019 | 14.34 | 14.42 | 14.08 | 14.25 | 1,538,888 | -0.07(-0.47%) |
Dec 27, 2019 | 14.63 | 14.66 | 14.29 | 14.32 | 1,556,818 | -0.22(-1.52%) |
Dec 26, 2019 | 14.43 | 14.60 | 14.38 | 14.54 | 1,080,844 | +0.26(+1.79%) |
Dec 24, 2019 | 14.43 | 14.44 | 14.21 | 14.29 | 858,841 | +0.00(+0.00%) |
Dec 23, 2019 | 14.22 | 14.34 | 14.00 | 14.29 | 1,824,628 | +0.30(+2.13%) |
Dec 20, 2019 | 13.81 | 14.11 | 13.71 | 13.99 | 4,308,072 | +0.18(+1.29%) |
Dec 19, 2019 | 13.51 | 13.91 | 13.51 | 13.81 | 1,817,620 | +0.37(+2.72%) |
Dec 18, 2019 | 13.45 | 13.76 | 13.44 | 13.45 | 2,039,583 | +0.03(+0.25%) |
Dec 17, 2019 | 12.88 | 13.49 | 12.88 | 13.41 | 2,966,465 | +0.55(+4.30%) |
Dec 16, 2019 | 12.73 | 13.12 | 12.71 | 12.86 | 2,962,506 | +0.38(+3.07%) |
Dec 13, 2019 | 12.19 | 12.48 | 12.18 | 12.48 | 2,618,238 | +0.40(+3.31%) |
Dec 12, 2019 | 11.85 | 12.16 | 11.84 | 12.08 | 1,138,671 | +0.24(+2.01%) |
Dec 11, 2019 | 11.98 | 12.00 | 11.79 | 11.84 | 1,260,465 | -0.08(-0.64%) |
Dec 10, 2019 | 12.00 | 12.13 | 11.85 | 11.91 | 1,068,702 | -0.08(-0.64%) |
Dec 09, 2019 | 11.61 | 12.03 | 11.57 | 11.99 | 3,862,319 | +0.51(+4.45%) |
Dec 06, 2019 | 11.38 | 11.72 | 11.38 | 11.48 | 2,856,067 | +0.15(+1.35%) |
Dec 05, 2019 | 11.65 | 11.70 | 11.30 | 11.33 | 1,826,947 | -0.33(-2.85%) |
Dec 04, 2019 | 11.61 | 11.76 | 11.61 | 11.66 | 2,602,958 | +0.12(+1.03%) |
Dec 03, 2019 | 11.63 | 11.64 | 11.42 | 11.54 | 1,848,098 | -0.10(-0.88%) |
Dec 02, 2019 | 11.81 | 11.98 | 11.64 | 11.64 | 1,506,201 | -0.15(-1.30%) |
Nov 29, 2019 | 12.07 | 12.10 | 11.80 | 11.80 | 656,498 | -0.27(-2.26%) |
Nov 27, 2019 | 11.91 | 12.12 | 11.85 | 12.07 | 1,116,411 | +0.19(+1.58%) |
Nov 26, 2019 | 11.81 | 12.02 | 11.73 | 11.88 | 1,291,293 | +0.06(+0.50%) |
Nov 25, 2019 | 11.95 | 12.04 | 11.80 | 11.82 | 1,345,695 | -0.09(-0.79%) |
Nov 22, 2019 | 11.94 | 12.04 | 11.80 | 11.91 | 1,037,448 | +0.02(+0.14%) |
Nov 21, 2019 | 12.14 | 12.20 | 11.81 | 11.90 | 1,576,039 | -0.29(-2.37%) |
Nov 20, 2019 | 12.31 | 12.39 | 12.08 | 12.19 | 1,273,170 | -0.15(-1.24%) |
Nov 19, 2019 | 12.54 | 12.59 | 12.31 | 12.34 | 830,474 | -0.12(-0.96%) |
Nov 18, 2019 | 12.33 | 12.57 | 12.31 | 12.46 | 1,219,097 | +0.13(+1.04%) |
Nov 15, 2019 | 12.45 | 12.51 | 12.30 | 12.33 | 957,075 | -0.04(-0.34%) |
Nov 14, 2019 | 12.37 | 12.54 | 12.32 | 12.37 | 1,067,917 | +0.01(+0.07%) |
Nov 13, 2019 | 12.51 | 12.70 | 12.34 | 12.37 | 1,460,287 | -0.16(-1.29%) |
Nov 12, 2019 | 12.71 | 12.99 | 12.53 | 12.53 | 1,300,232 | -0.18(-1.41%) |
Nov 11, 2019 | 12.78 | 12.93 | 12.58 | 12.71 | 1,076,631 | -0.20(-1.58%) |
Nov 08, 2019 | 12.80 | 13.03 | 12.68 | 12.91 | 810,311 | +0.14(+1.13%) |
Nov 07, 2019 | 12.90 | 13.08 | 12.71 | 12.77 | 1,203,997 | -0.03(-0.27%) |
Nov 06, 2019 | 13.22 | 13.31 | 12.79 | 12.80 | 1,690,265 | -0.31(-2.34%) |
Nov 05, 2019 | 13.74 | 13.89 | 13.02 | 13.11 | 2,177,309 | -0.48(-3.51%) |
Nov 04, 2019 | 13.37 | 13.58 | 13.25 | 13.58 | 1,387,917 | +0.29(+2.18%) |
Nov 01, 2019 | 13.00 | 13.29 | 13.00 | 13.29 | 847,090 | +0.34(+2.63%) |
Oct 31, 2019 | 13.10 | 13.11 | 12.82 | 12.95 | 964,754 | -0.14(-1.10%) |
Oct 30, 2019 | 13.27 | 13.32 | 12.99 | 13.10 | 818,297 | -0.16(-1.22%) |
Oct 29, 2019 | 13.22 | 13.32 | 13.06 | 13.26 | 750,715 | +0.03(+0.26%) |
Oct 28, 2019 | 13.57 | 13.63 | 13.22 | 13.22 | 1,225,337 | -0.35(-2.57%) |
Oct 25, 2019 | 13.42 | 13.64 | 13.36 | 13.57 | 547,219 | +0.14(+1.01%) |
Oct 24, 2019 | 13.94 | 13.96 | 13.39 | 13.44 | 1,428,870 | -0.37(-2.71%) |
Oct 23, 2019 | 13.47 | 13.82 | 13.32 | 13.81 | 1,970,395 | +0.41(+3.02%) |
Oct 22, 2019 | 13.23 | 13.56 | 13.20 | 13.41 | 1,542,410 | +0.18(+1.38%) |
Oct 21, 2019 | 12.80 | 13.31 | 12.80 | 13.23 | 1,589,019 | +0.44(+3.43%) |
Oct 18, 2019 | 12.80 | 12.88 | 12.75 | 12.79 | 1,078,293 | -0.09(-0.71%) |
Oct 17, 2019 | 12.67 | 12.90 | 12.62 | 12.88 | 1,020,088 | +0.19(+1.50%) |
Oct 16, 2019 | 12.90 | 13.05 | 12.49 | 12.69 | 1,406,527 | -0.21(-1.67%) |
Oct 15, 2019 | 12.99 | 13.25 | 12.89 | 12.90 | 1,075,803 | -0.06(-0.45%) |
Oct 14, 2019 | 12.57 | 13.05 | 12.54 | 12.96 | 1,249,070 | +0.31(+2.42%) |
Oct 11, 2019 | 12.35 | 12.95 | 12.23 | 12.65 | 1,576,367 | +0.44(+3.59%) |
Oct 10, 2019 | 12.51 | 12.57 | 12.13 | 12.22 | 1,626,890 | -0.31(-2.51%) |
Oct 09, 2019 | 12.81 | 12.89 | 12.52 | 12.53 | 836,083 | -0.21(-1.69%) |
Oct 08, 2019 | 12.85 | 13.00 | 12.61 | 12.75 | 1,284,574 | -0.22(-1.72%) |
Oct 07, 2019 | 12.97 | 13.28 | 12.96 | 12.97 | 987,063 | -0.15(-1.13%) |
Oct 04, 2019 | 12.86 | 13.13 | 12.83 | 13.12 | 1,167,697 | +0.26(+2.06%) |
Oct 03, 2019 | 13.18 | 13.35 | 12.82 | 12.85 | 1,677,737 | -0.36(-2.69%) |
Oct 02, 2019 | 13.49 | 13.51 | 13.03 | 13.21 | 1,480,386 | -0.28(-2.08%) |
Oct 01, 2019 | 14.37 | 14.51 | 13.49 | 13.49 | 2,221,689 | -0.84(-5.88%) |
Sep 30, 2019 | 14.20 | 14.43 | 14.16 | 14.33 | 805,744 | +0.17(+1.17%) |
Sep 27, 2019 | 14.42 | 14.59 | 14.12 | 14.17 | 839,116 | -0.25(-1.72%) |
Sep 26, 2019 | 14.42 | 14.54 | 14.26 | 14.42 | 995,596 | +0.05(+0.35%) |
Sep 25, 2019 | 14.09 | 14.49 | 14.08 | 14.37 | 1,047,630 | +0.24(+1.70%) |
Sep 24, 2019 | 14.05 | 14.40 | 14.02 | 14.13 | 1,268,589 | +0.12(+0.83%) |
Sep 23, 2019 | 14.38 | 14.42 | 14.01 | 14.01 | 1,603,471 | -0.41(-2.87%) |
Sep 20, 2019 | 14.57 | 14.57 | 14.33 | 14.42 | 3,416,591 | -0.13(-0.91%) |
Sep 19, 2019 | 14.82 | 14.89 | 14.50 | 14.56 | 1,040,338 | -0.15(-1.01%) |
Sep 18, 2019 | 14.79 | 14.82 | 14.51 | 14.70 | 1,408,520 | -0.04(-0.28%) |
Sep 17, 2019 | 15.02 | 15.03 | 14.61 | 14.75 | 727,890 | -0.31(-2.03%) |
Sep 16, 2019 | 14.94 | 15.18 | 14.73 | 15.05 | 906,270 | -0.02(-0.11%) |
Sep 13, 2019 | 15.24 | 15.39 | 14.99 | 15.07 | 922,108 | -0.10(-0.65%) |
Sep 12, 2019 | 15.29 | 15.41 | 15.09 | 15.17 | 877,905 | +0.00(+0.00%) |
Sep 11, 2019 | 15.09 | 15.30 | 14.96 | 15.17 | 1,025,106 | +0.14(+0.93%) |
Sep 10, 2019 | 15.03 | 15.19 | 14.88 | 15.03 | 1,151,165 | -0.02(-0.11%) |
Sep 09, 2019 | 14.70 | 15.05 | 14.65 | 15.04 | 711,296 | +0.38(+2.59%) |
Sep 06, 2019 | 14.75 | 14.85 | 14.52 | 14.66 | 657,646 | -0.09(-0.62%) |
Sep 05, 2019 | 14.49 | 14.91 | 14.35 | 14.75 | 1,275,031 | +0.22(+1.54%) |
Sep 04, 2019 | 14.39 | 14.63 | 14.29 | 14.53 | 645,966 | +0.26(+1.79%) |
Sep 03, 2019 | 14.10 | 14.34 | 14.09 | 14.28 | 629,755 | +0.09(+0.64%) |
Aug 30, 2019 | 14.23 | 14.30 | 14.04 | 14.18 | 602,842 | +0.02(+0.18%) |
Aug 29, 2019 | 14.26 | 14.42 | 14.09 | 14.16 | 446,835 | +0.02(+0.18%) |
Aug 28, 2019 | 13.66 | 14.30 | 13.64 | 14.13 | 609,845 | +0.47(+3.45%) |
Aug 27, 2019 | 14.37 | 14.38 | 13.60 | 13.66 | 889,147 | -0.57(-4.01%) |
Aug 26, 2019 | 13.97 | 14.24 | 13.89 | 14.23 | 730,433 | +0.40(+2.87%) |
Aug 23, 2019 | 14.34 | 14.45 | 13.81 | 13.84 | 852,786 | -0.56(-3.90%) |
Aug 22, 2019 | 14.61 | 14.71 | 14.30 | 14.40 | 570,758 | -0.16(-1.08%) |
Aug 21, 2019 | 14.51 | 14.73 | 14.41 | 14.56 | 776,862 | +0.13(+0.92%) |
Aug 20, 2019 | 14.64 | 14.69 | 14.39 | 14.42 | 770,255 | -0.26(-1.75%) |
Aug 19, 2019 | 14.76 | 14.98 | 14.67 | 14.68 | 605,800 | +0.09(+0.62%) |
Aug 16, 2019 | 14.46 | 14.75 | 14.37 | 14.59 | 735,194 | +0.17(+1.20%) |
Aug 15, 2019 | 14.42 | 14.53 | 14.34 | 14.42 | 670,214 | -0.02(-0.12%) |
Aug 14, 2019 | 14.80 | 14.88 | 14.37 | 14.43 | 810,754 | -0.46(-3.11%) |
Aug 13, 2019 | 14.86 | 15.13 | 14.75 | 14.89 | 555,845 | +0.03(+0.22%) |
Aug 12, 2019 | 14.69 | 14.96 | 14.59 | 14.86 | 508,889 | +0.11(+0.73%) |
Aug 09, 2019 | 14.95 | 14.95 | 14.54 | 14.75 | 841,172 | -0.26(-1.71%) |
Aug 08, 2019 | 14.74 | 15.09 | 14.55 | 15.01 | 1,594,495 | +0.35(+2.37%) |
Aug 07, 2019 | 14.39 | 14.70 | 14.14 | 14.66 | 1,388,457 | +0.22(+1.55%) |
Aug 06, 2019 | 14.43 | 14.60 | 14.04 | 14.44 | 1,390,972 | +0.00(+0.00%) |
Aug 05, 2019 | 14.43 | 14.52 | 14.14 | 14.44 | 1,140,842 | -0.07(-0.51%) |
Aug 02, 2019 | 14.54 | 14.75 | 14.41 | 14.51 | 1,053,129 | +0.02(+0.17%) |
Aug 01, 2019 | 14.78 | 14.95 | 14.41 | 14.49 | 1,623,560 | -0.23(-1.57%) |
Jul 31, 2019 | 14.08 | 15.08 | 14.08 | 14.72 | 2,583,541 | +0.64(+4.58%) |
Jul 30, 2019 | 14.05 | 14.09 | 13.52 | 14.08 | 1,355,130 | +0.50(+3.71%) |
Jul 29, 2019 | 13.75 | 14.05 | 13.53 | 13.57 | 1,206,402 | -0.07(-0.48%) |
Jul 26, 2019 | 13.75 | 14.03 | 13.56 | 13.64 | 2,376,406 | -0.11(-0.78%) |
Jul 25, 2019 | 14.26 | 14.27 | 13.67 | 13.75 | 1,155,879 | -0.51(-3.59%) |
Jul 24, 2019 | 14.47 | 14.61 | 14.18 | 14.26 | 1,057,135 | -0.15(-1.03%) |
Jul 23, 2019 | 14.05 | 14.55 | 14.05 | 14.41 | 1,451,263 | +0.36(+2.53%) |
Jul 22, 2019 | 14.19 | 14.21 | 13.50 | 14.05 | 2,222,105 | -0.20(-1.39%) |
Jul 19, 2019 | 14.64 | 14.76 | 14.23 | 14.25 | 1,336,101 | -0.41(-2.82%) |
Jul 18, 2019 | 15.03 | 15.12 | 14.65 | 14.66 | 1,656,115 | -0.29(-1.93%) |
Jul 17, 2019 | 15.07 | 15.20 | 14.86 | 14.95 | 2,059,768 | -0.07(-0.48%) |
Jul 16, 2019 | 15.10 | 15.36 | 14.98 | 15.03 | 2,710,383 | -0.15(-1.01%) |
Jul 15, 2019 | 15.41 | 15.46 | 14.99 | 15.18 | 1,597,845 | -0.19(-1.21%) |
Jul 12, 2019 | 15.28 | 15.49 | 15.15 | 15.36 | 1,366,958 | +0.09(+0.58%) |
Jul 11, 2019 | 16.35 | 16.53 | 15.26 | 15.28 | 2,366,348 | -1.07(-6.55%) |
Jul 10, 2019 | 16.52 | 16.58 | 16.22 | 16.35 | 1,273,409 | -0.11(-0.69%) |
Jul 09, 2019 | 16.49 | 16.60 | 16.18 | 16.46 | 1,124,232 | -0.10(-0.63%) |
Jul 08, 2019 | 16.76 | 16.80 | 16.52 | 16.56 | 1,020,992 | -0.26(-1.53%) |
Jul 05, 2019 | 16.71 | 16.88 | 16.43 | 16.82 | 811,332 | +0.03(+0.19%) |
Jul 03, 2019 | 16.64 | 16.79 | 16.56 | 16.79 | 446,462 | +0.21(+1.26%) |
Jul 02, 2019 | 16.51 | 16.68 | 16.39 | 16.58 | 826,317 | +0.08(+0.49%) |
Jul 01, 2019 | 17.14 | 17.17 | 16.36 | 16.50 | 1,387,372 | -0.42(-2.47%) |
Jun 28, 2019 | 16.71 | 17.01 | 16.67 | 16.92 | 4,971,072 | +0.20(+1.20%) |
Jun 27, 2019 | 16.16 | 16.72 | 16.13 | 16.72 | 1,326,365 | +0.64(+3.96%) |
Jun 26, 2019 | 16.83 | 16.93 | 16.06 | 16.08 | 2,507,215 | -0.71(-4.22%) |
Jun 25, 2019 | 17.49 | 17.56 | 16.79 | 16.79 | 1,045,287 | -0.71(-4.05%) |
Jun 24, 2019 | 17.71 | 17.89 | 17.38 | 17.50 | 1,048,261 | -0.21(-1.18%) |
Jun 21, 2019 | 18.58 | 18.75 | 17.60 | 17.71 | 2,858,354 | -1.37(-7.18%) |
Jun 20, 2019 | 19.25 | 19.32 | 19.04 | 19.08 | 694,988 | -0.11(-0.59%) |
Jun 19, 2019 | 19.20 | 19.31 | 19.08 | 19.19 | 676,771 | -0.02(-0.13%) |
Jun 18, 2019 | 19.16 | 19.35 | 19.08 | 19.21 | 593,315 | +0.20(+1.06%) |
Jun 17, 2019 | 18.78 | 19.01 | 18.74 | 19.01 | 739,720 | +0.30(+1.59%) |
Jun 14, 2019 | 18.99 | 19.08 | 18.70 | 18.71 | 682,175 | -0.35(-1.86%) |
Jun 13, 2019 | 18.77 | 19.08 | 18.75 | 19.07 | 862,608 | +0.31(+1.67%) |
Jun 12, 2019 | 18.72 | 18.82 | 18.54 | 18.75 | 552,269 | +0.00(+0.00%) |
Jun 11, 2019 | 18.76 | 18.79 | 18.51 | 18.75 | 684,340 | +0.11(+0.60%) |
Jun 10, 2019 | 18.57 | 18.66 | 18.46 | 18.64 | 454,539 | +0.10(+0.56%) |
Jun 07, 2019 | 18.33 | 18.69 | 18.33 | 18.54 | 683,416 | +0.33(+1.81%) |
Jun 06, 2019 | 17.98 | 18.22 | 17.88 | 18.21 | 679,187 | +0.34(+1.89%) |
Jun 05, 2019 | 17.66 | 17.93 | 17.62 | 17.87 | 607,117 | +0.23(+1.32%) |
Jun 04, 2019 | 17.51 | 17.65 | 17.31 | 17.63 | 719,127 | +0.14(+0.83%) |
Jun 03, 2019 | 17.69 | 17.69 | 17.33 | 17.49 | 641,527 | -0.17(-0.96%) |
May 31, 2019 | 17.34 | 17.69 | 17.21 | 17.66 | 821,888 | +0.25(+1.43%) |
May 30, 2019 | 17.33 | 17.49 | 17.18 | 17.41 | 609,125 | +0.10(+0.56%) |
May 29, 2019 | 17.42 | 17.47 | 17.17 | 17.31 | 751,181 | -0.23(-1.29%) |
May 28, 2019 | 17.87 | 17.99 | 17.51 | 17.54 | 718,583 | -0.26(-1.45%) |
May 24, 2019 | 17.67 | 17.83 | 17.61 | 17.80 | 399,767 | +0.21(+1.19%) |
May 23, 2019 | 17.59 | 17.63 | 17.39 | 17.59 | 498,030 | -0.11(-0.64%) |
May 22, 2019 | 17.82 | 17.90 | 17.62 | 17.70 | 568,038 | -0.10(-0.59%) |
May 21, 2019 | 17.71 | 17.85 | 17.69 | 17.80 | 816,537 | +0.26(+1.47%) |
May 20, 2019 | 17.18 | 17.59 | 17.11 | 17.55 | 671,487 | +0.30(+1.73%) |
May 17, 2019 | 17.28 | 17.44 | 17.20 | 17.25 | 440,998 | -0.13(-0.74%) |
May 16, 2019 | 17.20 | 17.49 | 17.18 | 17.38 | 654,618 | +0.21(+1.22%) |
May 15, 2019 | 16.85 | 17.28 | 16.67 | 17.17 | 428,620 | +0.23(+1.38%) |
May 14, 2019 | 16.88 | 17.12 | 16.80 | 16.93 | 862,636 | +0.09(+0.53%) |
May 13, 2019 | 16.74 | 16.91 | 16.73 | 16.85 | 521,372 | -0.06(-0.38%) |
May 10, 2019 | 16.55 | 16.91 | 16.44 | 16.91 | 498,249 | +0.35(+2.14%) |
May 09, 2019 | 16.39 | 16.64 | 16.27 | 16.56 | 838,188 | +0.11(+0.69%) |
May 08, 2019 | 16.51 | 16.73 | 16.43 | 16.44 | 457,501 | -0.10(-0.63%) |
May 07, 2019 | 16.97 | 17.03 | 16.44 | 16.55 | 537,111 | -0.50(-2.93%) |
May 06, 2019 | 16.84 | 17.13 | 16.76 | 17.05 | 603,803 | +0.08(+0.47%) |
May 03, 2019 | 16.68 | 16.97 | 16.68 | 16.97 | 486,327 | +0.27(+1.64%) |
May 02, 2019 | 16.85 | 17.00 | 16.59 | 16.69 | 927,555 | -0.22(-1.29%) |