Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.46 | 10.50 | 10.26 | 10.27 | 18,180,766 | -0.22(-2.11%) |
Aug 28, 2020 | 10.48 | 10.55 | 10.40 | 10.49 | 11,438,462 | +0.08(+0.79%) |
Aug 27, 2020 | 10.11 | 10.45 | 10.02 | 10.41 | 15,775,022 | +0.34(+3.34%) |
Aug 26, 2020 | 10.20 | 10.21 | 10.05 | 10.07 | 14,303,031 | -0.21(-2.00%) |
Aug 25, 2020 | 10.35 | 10.46 | 10.09 | 10.28 | 10,826,664 | +0.10(+0.97%) |
Aug 24, 2020 | 9.860 | 10.19 | 9.770 | 10.18 | 10,405,513 | +0.36(+3.68%) |
Aug 21, 2020 | 9.778 | 9.934 | 9.737 | 9.819 | 12,489,939 | -0.03(-0.33%) |
Aug 20, 2020 | 9.852 | 9.918 | 9.754 | 9.852 | 9,757,304 | -0.15(-1.48%) |
Aug 19, 2020 | 10.04 | 10.19 | 9.943 | 10.00 | 6,546,465 | +0.00(+0.00%) |
Aug 18, 2020 | 10.24 | 10.24 | 9.951 | 10.00 | 5,628,324 | -0.22(-2.17%) |
Aug 17, 2020 | 10.40 | 10.44 | 10.20 | 10.22 | 10,370,643 | -0.25(-2.43%) |
Aug 14, 2020 | 10.27 | 10.59 | 10.23 | 10.48 | 5,199,091 | +0.10(+0.95%) |
Aug 13, 2020 | 10.41 | 10.55 | 10.33 | 10.38 | 6,215,830 | -0.21(-2.02%) |
Aug 12, 2020 | 11.01 | 11.07 | 10.41 | 10.59 | 8,512,949 | -0.16(-1.45%) |
Aug 11, 2020 | 10.84 | 11.10 | 10.68 | 10.75 | 8,974,226 | +0.30(+2.91%) |
Aug 10, 2020 | 10.33 | 10.62 | 10.30 | 10.44 | 6,610,309 | +0.15(+1.44%) |
Aug 07, 2020 | 9.918 | 10.32 | 9.823 | 10.30 | 8,542,520 | +0.29(+2.87%) |
Aug 06, 2020 | 9.984 | 10.15 | 9.914 | 10.01 | 9,436,021 | -0.08(-0.81%) |
Aug 05, 2020 | 10.03 | 10.11 | 9.934 | 10.09 | 6,211,723 | +0.16(+1.66%) |
Aug 04, 2020 | 9.885 | 9.975 | 9.815 | 9.926 | 12,372,793 | +0.04(+0.42%) |
Aug 03, 2020 | 9.860 | 9.992 | 9.778 | 9.885 | 7,090,700 | +0.02(+0.17%) |
Jul 31, 2020 | 9.959 | 9.963 | 9.729 | 9.869 | 10,818,286 | -0.16(-1.64%) |
Jul 30, 2020 | 9.992 | 10.05 | 9.713 | 10.03 | 9,233,089 | -0.29(-2.79%) |
Jul 29, 2020 | 9.819 | 10.33 | 9.770 | 10.32 | 13,733,007 | +0.47(+4.75%) |
Jul 28, 2020 | 9.877 | 10.02 | 9.832 | 9.852 | 7,202,825 | -0.08(-0.83%) |
Jul 27, 2020 | 9.992 | 10.05 | 9.844 | 9.934 | 13,068,662 | -0.13(-1.31%) |
Jul 24, 2020 | 10.24 | 10.38 | 10.04 | 10.07 | 10,080,305 | -0.13(-1.29%) |
Jul 23, 2020 | 9.860 | 10.26 | 9.778 | 10.20 | 11,243,592 | +0.36(+3.68%) |
Jul 22, 2020 | 9.663 | 9.967 | 9.633 | 9.836 | 16,168,234 | -0.14(-1.40%) |
Jul 21, 2020 | 9.491 | 9.975 | 9.491 | 9.975 | 31,706,542 | +0.56(+5.93%) |
Jul 20, 2020 | 9.581 | 9.671 | 9.400 | 9.417 | 9,762,043 | -0.19(-1.97%) |
Jul 17, 2020 | 9.811 | 9.873 | 9.581 | 9.606 | 10,162,451 | -0.24(-2.42%) |
Jul 16, 2020 | 9.688 | 10.05 | 9.630 | 9.844 | 9,759,217 | -0.01(-0.08%) |
Jul 15, 2020 | 9.696 | 9.889 | 9.556 | 9.852 | 15,974,326 | +0.49(+5.27%) |
Jul 14, 2020 | 9.606 | 9.639 | 9.269 | 9.359 | 10,774,906 | -0.30(-3.15%) |
Jul 13, 2020 | 9.704 | 9.836 | 9.384 | 9.663 | 11,905,273 | +0.17(+1.82%) |
Jul 10, 2020 | 8.948 | 9.499 | 8.924 | 9.491 | 12,477,039 | +0.43(+4.71%) |
Jul 09, 2020 | 9.433 | 9.474 | 8.998 | 9.063 | 10,472,144 | -0.47(-4.91%) |
Jul 08, 2020 | 9.367 | 9.589 | 9.265 | 9.532 | 9,150,809 | +0.12(+1.31%) |
Jul 07, 2020 | 9.688 | 9.770 | 9.367 | 9.408 | 8,890,684 | -0.41(-4.18%) |
Jul 06, 2020 | 9.902 | 10.09 | 9.663 | 9.819 | 8,935,922 | +0.20(+2.05%) |
Jul 02, 2020 | 9.943 | 10.03 | 9.532 | 9.622 | 18,147,348 | +0.02(+0.17%) |
Jul 01, 2020 | 10.05 | 10.06 | 9.507 | 9.606 | 15,656,613 | -0.40(-4.02%) |
Jun 30, 2020 | 9.655 | 10.07 | 9.548 | 10.01 | 16,678,408 | +0.25(+2.61%) |
Jun 29, 2020 | 9.828 | 9.943 | 9.573 | 9.754 | 18,646,026 | +0.09(+0.94%) |
Jun 26, 2020 | 10.25 | 10.35 | 9.663 | 9.663 | 19,199,434 | -0.94(-8.91%) |
Jun 25, 2020 | 10.17 | 10.63 | 10.08 | 10.61 | 8,846,795 | +0.35(+3.36%) |
Jun 24, 2020 | 10.73 | 10.80 | 10.25 | 10.26 | 12,903,674 | -0.71(-6.44%) |
Jun 23, 2020 | 11.22 | 11.35 | 10.95 | 10.97 | 12,120,166 | -0.03(-0.30%) |
Jun 22, 2020 | 10.81 | 11.13 | 10.76 | 11.00 | 8,995,170 | +0.03(+0.30%) |
Jun 19, 2020 | 11.42 | 11.42 | 10.69 | 10.97 | 28,263,554 | -0.19(-1.69%) |
Jun 18, 2020 | 10.94 | 11.27 | 10.78 | 11.16 | 15,568,435 | +0.08(+0.74%) |
Jun 17, 2020 | 11.33 | 11.35 | 11.04 | 11.08 | 12,992,048 | -0.20(-1.75%) |
Jun 16, 2020 | 11.60 | 11.63 | 10.99 | 11.27 | 19,483,308 | +0.29(+2.62%) |
Jun 15, 2020 | 10.25 | 11.08 | 10.17 | 10.99 | 19,313,928 | +0.12(+1.13%) |
Jun 12, 2020 | 11.09 | 11.11 | 10.43 | 10.86 | 18,540,312 | +0.43(+4.09%) |
Jun 11, 2020 | 10.37 | 10.85 | 10.25 | 10.44 | 24,166,114 | -0.97(-8.50%) |
Jun 10, 2020 | 12.04 | 12.04 | 11.35 | 11.41 | 30,987,342 | -0.75(-6.15%) |
Jun 09, 2020 | 11.91 | 12.47 | 11.78 | 12.15 | 30,045,900 | -0.35(-2.76%) |
Jun 08, 2020 | 12.37 | 12.56 | 11.99 | 12.50 | 18,019,334 | +0.53(+4.46%) |
Jun 05, 2020 | 12.22 | 12.59 | 11.81 | 11.96 | 29,316,490 | +0.85(+7.61%) |
Jun 04, 2020 | 10.35 | 11.13 | 10.23 | 11.12 | 19,318,218 | +0.78(+7.55%) |
Jun 03, 2020 | 10.12 | 10.45 | 10.06 | 10.34 | 19,500,280 | +0.49(+5.01%) |
Jun 02, 2020 | 9.910 | 10.07 | 9.729 | 9.844 | 9,143,144 | +0.11(+1.10%) |
Jun 01, 2020 | 9.655 | 9.836 | 9.521 | 9.737 | 9,765,875 | +0.15(+1.59%) |
May 29, 2020 | 9.561 | 9.747 | 9.391 | 9.585 | 19,336,160 | -0.19(-1.99%) |
May 28, 2020 | 10.52 | 10.54 | 9.731 | 9.779 | 12,774,458 | -0.53(-5.10%) |
May 27, 2020 | 10.14 | 10.37 | 9.787 | 10.30 | 16,288,117 | +0.61(+6.25%) |
May 26, 2020 | 9.262 | 9.755 | 9.205 | 9.698 | 15,678,344 | +1.01(+11.64%) |
May 22, 2020 | 8.712 | 8.792 | 8.469 | 8.687 | 12,000,646 | +0.02(+0.28%) |
May 21, 2020 | 8.631 | 8.857 | 8.594 | 8.663 | 11,575,098 | -0.02(-0.28%) |
May 20, 2020 | 8.477 | 8.736 | 8.420 | 8.687 | 12,552,382 | +0.43(+5.19%) |
May 19, 2020 | 8.542 | 8.606 | 8.242 | 8.259 | 9,539,919 | -0.40(-4.67%) |
May 18, 2020 | 8.339 | 8.720 | 8.275 | 8.663 | 12,267,363 | +0.80(+10.19%) |
May 15, 2020 | 7.911 | 8.097 | 7.765 | 7.862 | 12,674,794 | -0.16(-2.02%) |
May 14, 2020 | 7.587 | 8.093 | 7.316 | 8.024 | 22,950,116 | +0.21(+2.69%) |
May 13, 2020 | 8.145 | 8.202 | 7.725 | 7.814 | 19,486,194 | -0.41(-5.01%) |
May 12, 2020 | 8.720 | 8.898 | 8.218 | 8.226 | 14,220,818 | -0.43(-4.95%) |
May 11, 2020 | 8.914 | 8.938 | 8.534 | 8.655 | 10,520,299 | -0.47(-5.14%) |
May 08, 2020 | 8.954 | 9.144 | 8.833 | 9.124 | 11,405,744 | +0.42(+4.83%) |
May 07, 2020 | 8.526 | 8.970 | 8.497 | 8.703 | 14,593,259 | +0.32(+3.86%) |
May 06, 2020 | 8.703 | 8.809 | 8.210 | 8.380 | 15,971,674 | -0.22(-2.54%) |
May 05, 2020 | 8.890 | 9.043 | 8.574 | 8.598 | 11,937,661 | -0.06(-0.65%) |
May 04, 2020 | 8.606 | 8.752 | 8.461 | 8.655 | 14,089,262 | -0.30(-3.34%) |
May 01, 2020 | 9.108 | 9.165 | 8.809 | 8.954 | 9,170,289 | -0.47(-4.98%) |
Apr 30, 2020 | 9.545 | 9.674 | 9.274 | 9.423 | 11,562,162 | -0.49(-4.90%) |
Apr 29, 2020 | 10.05 | 10.14 | 9.771 | 9.909 | 13,405,975 | +0.34(+3.55%) |
Apr 28, 2020 | 9.876 | 10.01 | 9.512 | 9.569 | 15,621,096 | +0.18(+1.89%) |
Apr 27, 2020 | 8.890 | 9.448 | 8.890 | 9.391 | 16,811,938 | +0.57(+6.51%) |
Apr 24, 2020 | 8.720 | 8.946 | 8.623 | 8.817 | 14,930,401 | +0.22(+2.54%) |
Apr 23, 2020 | 8.372 | 8.687 | 8.283 | 8.598 | 19,477,306 | +0.32(+3.91%) |
Apr 22, 2020 | 8.582 | 8.712 | 8.242 | 8.275 | 18,492,702 | -0.21(-2.48%) |
Apr 21, 2020 | 8.396 | 8.768 | 8.331 | 8.485 | 19,890,068 | -0.36(-4.03%) |
Apr 20, 2020 | 8.380 | 9.197 | 8.315 | 8.841 | 19,619,234 | +0.10(+1.11%) |
Apr 17, 2020 | 8.307 | 8.830 | 8.275 | 8.744 | 25,279,738 | +0.87(+10.99%) |
Apr 16, 2020 | 8.372 | 8.412 | 7.757 | 7.878 | 19,313,468 | -0.46(-5.53%) |
Apr 15, 2020 | 8.404 | 8.606 | 8.291 | 8.339 | 17,277,678 | -0.67(-7.45%) |
Apr 14, 2020 | 9.553 | 9.626 | 8.817 | 9.011 | 14,689,044 | -0.34(-3.63%) |
Apr 13, 2020 | 9.755 | 9.779 | 9.189 | 9.351 | 12,285,633 | -0.36(-3.75%) |
Apr 09, 2020 | 9.666 | 10.01 | 9.472 | 9.715 | 25,060,050 | +0.55(+6.00%) |
Apr 08, 2020 | 8.647 | 9.270 | 8.550 | 9.165 | 17,305,840 | +0.71(+8.42%) |
Apr 07, 2020 | 8.744 | 8.922 | 8.339 | 8.453 | 24,354,014 | +0.40(+5.03%) |
Apr 06, 2020 | 7.927 | 8.162 | 7.681 | 8.048 | 16,610,571 | +0.71(+9.70%) |
Apr 03, 2020 | 7.603 | 7.830 | 7.247 | 7.336 | 14,710,095 | -0.33(-4.32%) |
Apr 02, 2020 | 7.612 | 8.105 | 7.397 | 7.668 | 17,623,548 | +0.02(+0.32%) |
Apr 01, 2020 | 7.789 | 7.862 | 7.563 | 7.644 | 17,967,812 | -0.74(-8.87%) |
Mar 31, 2020 | 8.639 | 8.776 | 8.186 | 8.388 | 19,772,806 | -0.34(-3.89%) |
Mar 30, 2020 | 8.930 | 9.088 | 8.396 | 8.728 | 18,759,500 | -0.33(-3.66%) |
Mar 27, 2020 | 8.671 | 9.452 | 8.655 | 9.059 | 25,708,234 | -0.21(-2.27%) |
Mar 26, 2020 | 8.064 | 9.375 | 7.806 | 9.270 | 27,816,278 | +1.33(+16.70%) |
Mar 25, 2020 | 8.105 | 8.432 | 7.773 | 7.943 | 25,524,530 | +0.04(+0.51%) |
Mar 24, 2020 | 7.539 | 8.064 | 7.474 | 7.903 | 19,319,276 | +0.98(+14.14%) |
Mar 23, 2020 | 7.320 | 7.498 | 6.730 | 6.924 | 20,643,178 | -0.51(-6.86%) |
Mar 20, 2020 | 7.684 | 7.975 | 6.875 | 7.434 | 29,331,300 | -0.13(-1.71%) |
Mar 19, 2020 | 6.439 | 7.911 | 6.026 | 7.563 | 17,265,754 | +0.96(+14.58%) |
Mar 18, 2020 | 7.765 | 7.887 | 6.422 | 6.600 | 22,142,212 | -1.68(-20.31%) |
Mar 17, 2020 | 8.315 | 8.356 | 7.531 | 8.283 | 25,404,340 | +0.20(+2.50%) |
Mar 16, 2020 | 8.089 | 9.197 | 8.081 | 8.081 | 22,160,084 | -2.22(-21.52%) |
Mar 13, 2020 | 9.650 | 10.30 | 9.173 | 10.30 | 21,410,528 | +1.50(+17.11%) |
Mar 12, 2020 | 9.043 | 9.787 | 8.517 | 8.792 | 25,901,246 | -1.12(-11.27%) |
Mar 11, 2020 | 10.42 | 10.52 | 9.779 | 9.909 | 36,346,916 | -0.91(-8.38%) |
Mar 10, 2020 | 10.40 | 10.92 | 9.755 | 10.81 | 21,389,962 | +0.98(+9.95%) |
Mar 09, 2020 | 10.78 | 10.85 | 9.828 | 9.836 | 19,732,790 | -2.19(-18.22%) |
Mar 06, 2020 | 12.20 | 12.63 | 11.87 | 12.03 | 29,420,190 | -0.90(-6.95%) |
Mar 05, 2020 | 12.97 | 13.10 | 12.76 | 12.93 | 18,888,896 | -0.57(-4.25%) |
Mar 04, 2020 | 13.24 | 13.51 | 12.89 | 13.50 | 17,136,006 | +0.39(+2.96%) |
Mar 03, 2020 | 13.64 | 14.02 | 12.89 | 13.11 | 28,217,394 | -0.61(-4.48%) |
Mar 02, 2020 | 13.11 | 13.73 | 12.84 | 13.73 | 16,502,918 | +0.65(+4.98%) |
Feb 28, 2020 | 12.88 | 13.16 | 12.67 | 13.08 | 27,072,330 | -0.29(-2.15%) |
Feb 27, 2020 | 13.78 | 14.03 | 13.36 | 13.36 | 17,472,342 | -0.77(-5.43%) |
Feb 26, 2020 | 14.55 | 14.64 | 14.12 | 14.13 | 12,806,724 | -0.30(-2.05%) |
Feb 25, 2020 | 15.21 | 15.23 | 14.36 | 14.43 | 13,090,556 | -0.75(-4.95%) |
Feb 24, 2020 | 15.19 | 15.29 | 15.06 | 15.18 | 9,323,333 | -0.55(-3.51%) |
Feb 21, 2020 | 15.90 | 15.95 | 15.59 | 15.73 | 10,138,541 | -0.28(-1.75%) |
Feb 20, 2020 | 15.72 | 16.09 | 15.72 | 16.01 | 10,533,428 | +0.23(+1.47%) |
Feb 19, 2020 | 15.70 | 15.86 | 15.63 | 15.78 | 8,656,815 | +0.14(+0.87%) |
Feb 18, 2020 | 15.72 | 15.78 | 15.42 | 15.64 | 9,517,368 | -0.14(-0.86%) |
Feb 14, 2020 | 15.75 | 15.83 | 15.67 | 15.78 | 7,940,773 | +0.01(+0.05%) |
Feb 13, 2020 | 15.68 | 15.78 | 15.59 | 15.77 | 9,438,998 | +0.01(+0.05%) |
Feb 12, 2020 | 15.85 | 15.99 | 15.73 | 15.76 | 7,480,794 | +0.01(+0.05%) |
Feb 11, 2020 | 15.70 | 15.86 | 15.62 | 15.75 | 8,029,834 | +0.14(+0.92%) |
Feb 10, 2020 | 15.59 | 15.71 | 15.58 | 15.61 | 10,040,099 | -0.06(-0.41%) |
Feb 07, 2020 | 15.53 | 15.72 | 15.47 | 15.67 | 10,892,179 | -0.01(-0.05%) |
Feb 06, 2020 | 16.12 | 16.19 | 15.67 | 15.68 | 11,359,051 | -0.32(-2.00%) |
Feb 05, 2020 | 15.70 | 16.03 | 15.70 | 16.00 | 14,333,714 | +0.53(+3.41%) |
Feb 04, 2020 | 15.47 | 15.62 | 15.44 | 15.47 | 13,061,900 | +0.30(+1.95%) |
Feb 03, 2020 | 15.11 | 15.31 | 15.10 | 15.18 | 11,847,172 | +0.22(+1.44%) |
Jan 31, 2020 | 15.06 | 15.11 | 14.90 | 14.96 | 20,659,466 | -0.30(-1.94%) |
Jan 30, 2020 | 14.93 | 15.27 | 14.85 | 15.26 | 12,037,552 | +0.16(+1.06%) |
Jan 29, 2020 | 15.28 | 15.42 | 15.09 | 15.10 | 10,555,691 | -0.17(-1.10%) |
Jan 28, 2020 | 15.17 | 15.39 | 15.09 | 15.27 | 11,169,027 | +0.20(+1.33%) |
Jan 27, 2020 | 15.06 | 15.20 | 14.96 | 15.07 | 13,019,831 | -0.36(-2.33%) |
Jan 24, 2020 | 15.95 | 15.95 | 15.29 | 15.43 | 11,699,461 | -0.43(-2.72%) |
Jan 23, 2020 | 15.80 | 16.05 | 15.50 | 15.86 | 18,438,034 | +0.17(+1.07%) |
Jan 22, 2020 | 15.65 | 15.71 | 15.56 | 15.69 | 15,120,704 | +0.10(+0.61%) |
Jan 21, 2020 | 15.58 | 15.73 | 15.49 | 15.59 | 14,515,420 | -0.07(-0.46%) |
Jan 17, 2020 | 15.63 | 15.67 | 15.53 | 15.67 | 12,112,606 | +0.14(+0.93%) |
Jan 16, 2020 | 15.44 | 15.57 | 15.37 | 15.52 | 9,770,780 | +0.19(+1.25%) |
Jan 15, 2020 | 15.44 | 15.46 | 15.25 | 15.33 | 14,126,009 | -0.26(-1.69%) |
Jan 14, 2020 | 15.59 | 15.74 | 15.53 | 15.59 | 12,654,841 | +0.02(+0.10%) |
Jan 13, 2020 | 15.59 | 15.61 | 15.46 | 15.58 | 10,884,480 | +0.02(+0.15%) |
Jan 10, 2020 | 15.75 | 15.76 | 15.51 | 15.55 | 8,626,263 | -0.19(-1.22%) |
Jan 09, 2020 | 15.83 | 15.85 | 15.66 | 15.75 | 9,799,309 | +0.03(+0.20%) |
Jan 08, 2020 | 15.58 | 15.81 | 15.55 | 15.71 | 13,381,763 | +0.15(+0.98%) |
Jan 07, 2020 | 15.66 | 15.71 | 15.48 | 15.56 | 10,732,661 | -0.12(-0.76%) |
Jan 06, 2020 | 15.69 | 15.73 | 15.57 | 15.68 | 11,536,009 | -0.24(-1.51%) |
Jan 03, 2020 | 15.93 | 16.02 | 15.81 | 15.92 | 8,626,513 | -0.28(-1.73%) |
Jan 02, 2020 | 16.28 | 16.29 | 16.00 | 16.20 | 13,885,070 | +0.02(+0.10%) |
Dec 31, 2019 | 16.16 | 16.27 | 16.11 | 16.19 | 7,711,068 | +0.02(+0.10%) |
Dec 30, 2019 | 16.35 | 16.35 | 16.15 | 16.17 | 6,689,532 | -0.05(-0.30%) |
Dec 27, 2019 | 16.32 | 16.35 | 16.17 | 16.22 | 5,998,720 | -0.07(-0.44%) |
Dec 26, 2019 | 16.30 | 16.33 | 16.20 | 16.29 | 4,478,028 | +0.02(+0.10%) |
Dec 24, 2019 | 16.20 | 16.27 | 16.18 | 16.27 | 5,460,532 | +0.08(+0.49%) |
Dec 23, 2019 | 16.31 | 16.31 | 16.19 | 16.19 | 7,432,117 | -0.12(-0.74%) |
Dec 20, 2019 | 16.32 | 16.41 | 16.18 | 16.31 | 17,916,758 | +0.14(+0.89%) |
Dec 19, 2019 | 16.28 | 16.28 | 16.11 | 16.17 | 8,750,521 | -0.07(-0.44%) |
Dec 18, 2019 | 16.35 | 16.39 | 16.22 | 16.24 | 12,244,745 | -0.04(-0.25%) |
Dec 17, 2019 | 16.13 | 16.38 | 16.06 | 16.28 | 11,541,306 | +0.20(+1.24%) |
Dec 16, 2019 | 16.14 | 16.23 | 16.05 | 16.08 | 17,183,370 | +0.04(+0.25%) |
Dec 13, 2019 | 16.20 | 16.34 | 15.97 | 16.04 | 9,134,315 | -0.26(-1.62%) |
Dec 12, 2019 | 15.81 | 16.31 | 15.75 | 16.31 | 12,769,834 | +0.59(+3.77%) |
Dec 11, 2019 | 15.78 | 15.83 | 15.68 | 15.71 | 7,160,855 | -0.05(-0.30%) |
Dec 10, 2019 | 15.66 | 15.83 | 15.60 | 15.76 | 10,612,165 | +0.06(+0.36%) |
Dec 09, 2019 | 15.67 | 15.75 | 15.61 | 15.71 | 10,626,972 | -0.02(-0.10%) |
Dec 06, 2019 | 15.65 | 15.81 | 15.65 | 15.72 | 14,132,436 | +0.29(+1.87%) |
Dec 05, 2019 | 15.34 | 15.45 | 15.25 | 15.43 | 8,801,178 | +0.17(+1.10%) |
Dec 04, 2019 | 15.10 | 15.34 | 15.03 | 15.27 | 9,734,683 | +0.26(+1.70%) |
Dec 03, 2019 | 15.03 | 15.05 | 14.83 | 15.01 | 9,605,447 | -0.23(-1.52%) |
Dec 02, 2019 | 15.46 | 15.54 | 15.23 | 15.24 | 11,048,840 | -0.12(-0.75%) |
Nov 29, 2019 | 15.38 | 15.48 | 15.34 | 15.36 | 4,808,667 | -0.05(-0.31%) |
Nov 27, 2019 | 15.37 | 15.44 | 15.28 | 15.41 | 7,680,939 | +0.13(+0.83%) |
Nov 26, 2019 | 15.30 | 15.37 | 15.22 | 15.28 | 9,866,959 | -0.10(-0.67%) |
Nov 25, 2019 | 15.29 | 15.45 | 15.25 | 15.38 | 11,743,883 | +0.13(+0.83%) |
Nov 22, 2019 | 15.16 | 15.37 | 15.14 | 15.26 | 7,691,796 | +0.13(+0.84%) |
Nov 21, 2019 | 15.17 | 15.20 | 14.96 | 15.13 | 9,039,145 | +0.02(+0.10%) |
Nov 20, 2019 | 15.11 | 15.15 | 14.95 | 15.11 | 11,706,333 | -0.02(-0.16%) |
Nov 19, 2019 | 15.09 | 15.14 | 14.92 | 15.14 | 11,401,772 | +0.11(+0.74%) |
Nov 18, 2019 | 14.96 | 15.07 | 14.91 | 15.03 | 7,699,680 | +0.00(+0.00%) |
Nov 15, 2019 | 15.02 | 15.06 | 14.93 | 15.03 | 7,607,715 | +0.08(+0.53%) |
Nov 14, 2019 | 14.90 | 14.96 | 14.80 | 14.95 | 8,661,998 | -0.01(-0.05%) |
Nov 13, 2019 | 15.03 | 15.08 | 14.86 | 14.95 | 10,430,444 | -0.25(-1.67%) |
Nov 12, 2019 | 15.21 | 15.30 | 15.13 | 15.21 | 10,317,661 | +0.00(+0.00%) |
Nov 11, 2019 | 15.21 | 15.35 | 15.19 | 15.21 | 11,196,675 | -0.13(-0.83%) |
Nov 08, 2019 | 15.24 | 15.37 | 15.18 | 15.33 | 8,128,741 | +0.05(+0.31%) |
Nov 07, 2019 | 15.29 | 15.43 | 15.23 | 15.29 | 11,145,017 | +0.13(+0.89%) |
Nov 06, 2019 | 15.07 | 15.15 | 14.97 | 15.15 | 10,652,189 | -0.05(-0.31%) |
Nov 05, 2019 | 15.05 | 15.32 | 15.02 | 15.20 | 15,330,146 | +0.18(+1.21%) |
Nov 04, 2019 | 14.61 | 15.03 | 14.61 | 15.02 | 16,730,045 | +0.53(+3.66%) |
Nov 01, 2019 | 14.41 | 14.53 | 14.31 | 14.49 | 11,535,422 | +0.25(+1.78%) |
Oct 31, 2019 | 14.35 | 14.47 | 14.10 | 14.23 | 13,013,000 | -0.24(-1.64%) |
Oct 30, 2019 | 14.57 | 14.58 | 14.31 | 14.47 | 9,023,629 | -0.14(-0.98%) |
Oct 29, 2019 | 14.46 | 14.73 | 14.44 | 14.61 | 12,813,763 | +0.06(+0.38%) |
Oct 28, 2019 | 14.50 | 14.63 | 14.46 | 14.56 | 9,862,333 | +0.14(+0.99%) |
Oct 25, 2019 | 14.29 | 14.53 | 14.29 | 14.42 | 9,502,700 | +0.02(+0.11%) |
Oct 24, 2019 | 14.44 | 14.50 | 14.29 | 14.40 | 10,994,572 | -0.04(-0.27%) |
Oct 23, 2019 | 14.33 | 14.48 | 14.30 | 14.44 | 10,150,841 | +0.08(+0.55%) |
Oct 22, 2019 | 14.34 | 14.58 | 14.21 | 14.36 | 13,035,274 | +0.00(+0.00%) |
Oct 21, 2019 | 14.26 | 14.41 | 14.23 | 14.36 | 10,630,199 | +0.29(+2.03%) |
Oct 18, 2019 | 13.83 | 14.13 | 13.83 | 14.08 | 14,918,619 | +0.21(+1.49%) |
Oct 17, 2019 | 14.23 | 14.28 | 13.83 | 13.87 | 15,592,455 | -0.14(-1.02%) |
Oct 16, 2019 | 14.14 | 14.23 | 13.94 | 14.01 | 12,673,975 | -0.07(-0.51%) |
Oct 15, 2019 | 13.99 | 14.20 | 13.93 | 14.08 | 8,206,019 | +0.15(+1.08%) |
Oct 14, 2019 | 13.70 | 14.00 | 13.67 | 13.93 | 13,734,596 | +0.15(+1.09%) |
Oct 11, 2019 | 13.96 | 14.01 | 13.77 | 13.78 | 13,403,138 | +0.17(+1.22%) |
Oct 10, 2019 | 13.38 | 13.66 | 13.38 | 13.62 | 10,861,197 | +0.32(+2.38%) |
Oct 09, 2019 | 13.38 | 13.42 | 13.24 | 13.30 | 10,031,173 | +0.04(+0.30%) |
Oct 08, 2019 | 13.45 | 13.51 | 13.25 | 13.26 | 12,330,620 | -0.43(-3.12%) |
Oct 07, 2019 | 13.67 | 13.84 | 13.60 | 13.69 | 8,222,564 | +0.01(+0.06%) |
Oct 04, 2019 | 13.62 | 13.69 | 13.43 | 13.68 | 13,349,230 | +0.13(+0.93%) |
Oct 03, 2019 | 13.43 | 13.56 | 13.14 | 13.55 | 13,234,651 | +0.05(+0.35%) |
Oct 02, 2019 | 13.62 | 13.66 | 13.37 | 13.51 | 11,759,058 | -0.26(-1.90%) |
Oct 01, 2019 | 14.26 | 14.29 | 13.72 | 13.77 | 10,004,123 | -0.36(-2.58%) |
Sep 30, 2019 | 14.17 | 14.27 | 14.05 | 14.13 | 7,909,111 | -0.02(-0.11%) |
Sep 27, 2019 | 14.22 | 14.42 | 14.07 | 14.15 | 11,232,174 | +0.06(+0.45%) |
Sep 26, 2019 | 14.12 | 14.23 | 14.07 | 14.08 | 8,259,115 | -0.10(-0.67%) |
Sep 25, 2019 | 14.00 | 14.29 | 13.99 | 14.18 | 10,527,858 | +0.20(+1.42%) |
Sep 24, 2019 | 14.12 | 14.20 | 13.87 | 13.98 | 13,054,106 | -0.11(-0.79%) |
Sep 23, 2019 | 13.95 | 14.19 | 13.85 | 14.09 | 10,717,002 | +0.02(+0.11%) |
Sep 20, 2019 | 14.23 | 14.31 | 14.00 | 14.08 | 24,638,720 | -0.22(-1.55%) |
Sep 19, 2019 | 14.42 | 14.51 | 14.26 | 14.30 | 6,246,253 | -0.13(-0.88%) |
Sep 18, 2019 | 14.31 | 14.53 | 14.19 | 14.42 | 10,388,754 | +0.06(+0.44%) |
Sep 17, 2019 | 14.45 | 14.46 | 14.19 | 14.36 | 9,464,460 | -0.17(-1.14%) |
Sep 16, 2019 | 14.27 | 14.53 | 14.22 | 14.53 | 10,854,828 | +0.06(+0.38%) |
Sep 13, 2019 | 14.46 | 14.65 | 14.36 | 14.47 | 13,172,356 | +0.19(+1.33%) |
Sep 12, 2019 | 14.16 | 14.34 | 13.96 | 14.28 | 17,673,248 | +0.02(+0.17%) |
Sep 11, 2019 | 14.37 | 14.42 | 14.08 | 14.26 | 13,851,151 | -0.10(-0.66%) |
Sep 10, 2019 | 14.10 | 14.41 | 14.09 | 14.35 | 13,896,576 | +0.36(+2.55%) |
Sep 09, 2019 | 13.49 | 14.07 | 13.43 | 14.00 | 20,664,042 | +0.69(+5.18%) |
Sep 06, 2019 | 13.47 | 13.57 | 13.30 | 13.31 | 11,409,679 | -0.19(-1.41%) |
Sep 05, 2019 | 13.28 | 13.61 | 13.21 | 13.50 | 12,678,877 | +0.51(+3.90%) |
Sep 04, 2019 | 12.99 | 13.07 | 12.93 | 12.99 | 6,885,874 | +0.14(+1.11%) |