Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.34 | 11.80 | 11.31 | 11.73 | 1,937,178 | +0.21(+1.86%) |
Jun 29, 2020 | 11.08 | 11.52 | 10.90 | 11.51 | 3,467,591 | +0.65(+6.00%) |
Jun 26, 2020 | 11.56 | 11.59 | 10.84 | 10.86 | 3,540,535 | -0.95(-8.06%) |
Jun 25, 2020 | 11.27 | 11.84 | 11.19 | 11.81 | 2,055,346 | +0.45(+4.00%) |
Jun 24, 2020 | 11.82 | 11.82 | 11.35 | 11.36 | 1,434,835 | -0.64(-5.36%) |
Jun 23, 2020 | 12.51 | 12.57 | 12.00 | 12.00 | 1,175,180 | -0.23(-1.89%) |
Jun 22, 2020 | 12.09 | 12.42 | 11.96 | 12.23 | 1,098,685 | +0.04(+0.35%) |
Jun 19, 2020 | 12.59 | 12.59 | 11.93 | 12.19 | 3,228,392 | -0.26(-2.07%) |
Jun 18, 2020 | 12.17 | 12.73 | 12.17 | 12.45 | 1,715,312 | +0.06(+0.48%) |
Jun 17, 2020 | 13.07 | 13.07 | 12.36 | 12.39 | 1,145,205 | -0.63(-4.81%) |
Jun 16, 2020 | 13.19 | 13.28 | 12.66 | 13.01 | 1,173,279 | +0.45(+3.62%) |
Jun 15, 2020 | 11.84 | 12.63 | 11.73 | 12.56 | 1,602,123 | +0.08(+0.62%) |
Jun 12, 2020 | 12.68 | 12.68 | 12.05 | 12.48 | 1,589,059 | +0.56(+4.67%) |
Jun 11, 2020 | 12.10 | 12.45 | 11.90 | 11.93 | 1,644,866 | -1.15(-8.79%) |
Jun 10, 2020 | 14.05 | 14.05 | 13.03 | 13.07 | 1,587,687 | -1.11(-7.86%) |
Jun 09, 2020 | 14.08 | 14.46 | 13.80 | 14.19 | 1,091,142 | -0.41(-2.82%) |
Jun 08, 2020 | 14.40 | 14.69 | 14.28 | 14.60 | 1,611,888 | +0.58(+4.16%) |
Jun 05, 2020 | 14.33 | 14.46 | 13.83 | 14.02 | 1,796,921 | +0.84(+6.38%) |
Jun 04, 2020 | 12.77 | 13.24 | 12.53 | 13.18 | 2,214,973 | +0.39(+3.09%) |
Jun 03, 2020 | 12.41 | 12.91 | 12.41 | 12.78 | 1,637,465 | +0.78(+6.50%) |
Jun 02, 2020 | 12.36 | 12.49 | 11.93 | 12.00 | 1,225,249 | -0.20(-1.62%) |
Jun 01, 2020 | 12.11 | 12.53 | 11.90 | 12.20 | 1,162,699 | +0.19(+1.57%) |
May 29, 2020 | 12.16 | 12.33 | 11.89 | 12.01 | 1,350,636 | -0.38(-3.04%) |
May 28, 2020 | 13.33 | 13.33 | 12.35 | 12.39 | 1,382,507 | -0.67(-5.12%) |
May 27, 2020 | 12.76 | 13.08 | 12.33 | 13.06 | 1,716,762 | +0.97(+7.98%) |
May 26, 2020 | 11.62 | 12.16 | 11.45 | 12.09 | 2,078,440 | +1.04(+9.43%) |
May 22, 2020 | 11.21 | 11.30 | 10.93 | 11.05 | 661,823 | -0.08(-0.76%) |
May 21, 2020 | 11.25 | 11.46 | 11.08 | 11.13 | 1,492,885 | -0.15(-1.35%) |
May 20, 2020 | 10.92 | 11.34 | 10.92 | 11.29 | 970,325 | +0.65(+6.13%) |
May 19, 2020 | 11.11 | 11.14 | 10.63 | 10.64 | 1,165,383 | -0.59(-5.28%) |
May 18, 2020 | 10.76 | 11.30 | 10.75 | 11.23 | 1,536,321 | +0.94(+9.14%) |
May 15, 2020 | 10.17 | 10.42 | 10.08 | 10.29 | 1,544,489 | -0.07(-0.65%) |
May 14, 2020 | 9.695 | 10.42 | 9.424 | 10.36 | 1,753,438 | +0.40(+4.00%) |
May 13, 2020 | 10.69 | 10.69 | 9.856 | 9.958 | 1,741,305 | -0.69(-6.44%) |
May 12, 2020 | 11.44 | 11.55 | 10.64 | 10.64 | 1,733,075 | -0.78(-6.82%) |
May 11, 2020 | 11.87 | 11.87 | 11.36 | 11.42 | 1,572,016 | -0.59(-4.93%) |
May 08, 2020 | 11.75 | 12.17 | 11.66 | 12.02 | 1,611,097 | +0.59(+5.19%) |
May 07, 2020 | 11.48 | 11.90 | 11.35 | 11.42 | 1,417,456 | +0.08(+0.67%) |
May 06, 2020 | 11.64 | 11.70 | 11.30 | 11.35 | 1,606,433 | -0.19(-1.69%) |
May 05, 2020 | 12.33 | 12.33 | 11.47 | 11.54 | 1,705,605 | -0.19(-1.66%) |
May 04, 2020 | 11.43 | 11.78 | 11.30 | 11.74 | 1,749,302 | +0.08(+0.65%) |
May 01, 2020 | 11.66 | 11.91 | 11.49 | 11.66 | 2,113,842 | -0.31(-2.62%) |
Apr 30, 2020 | 11.89 | 12.16 | 11.54 | 11.97 | 2,171,145 | -0.28(-2.28%) |
Apr 29, 2020 | 11.90 | 12.36 | 11.67 | 12.25 | 1,336,580 | +0.85(+7.42%) |
Apr 28, 2020 | 11.64 | 11.81 | 11.29 | 11.41 | 1,822,428 | +0.23(+2.05%) |
Apr 27, 2020 | 10.87 | 11.37 | 10.84 | 11.18 | 1,785,658 | +0.39(+3.61%) |
Apr 24, 2020 | 10.44 | 10.91 | 10.30 | 10.79 | 1,921,577 | +0.52(+5.03%) |
Apr 23, 2020 | 10.11 | 10.39 | 10.04 | 10.27 | 1,181,350 | +0.30(+3.06%) |
Apr 22, 2020 | 10.35 | 10.42 | 9.949 | 9.966 | 1,107,416 | -0.12(-1.18%) |
Apr 21, 2020 | 10.09 | 10.32 | 9.894 | 10.08 | 1,214,689 | -0.41(-3.95%) |
Apr 20, 2020 | 10.21 | 10.76 | 10.01 | 10.50 | 1,426,051 | -0.03(-0.32%) |
Apr 17, 2020 | 10.25 | 10.66 | 10.06 | 10.53 | 2,098,016 | +0.80(+8.27%) |
Apr 16, 2020 | 10.14 | 10.14 | 9.467 | 9.729 | 2,323,642 | -0.37(-3.69%) |
Apr 15, 2020 | 10.41 | 10.56 | 9.954 | 10.10 | 2,401,959 | -0.83(-7.59%) |
Apr 14, 2020 | 11.65 | 11.72 | 10.83 | 10.93 | 2,020,380 | -0.45(-3.94%) |
Apr 13, 2020 | 12.28 | 12.28 | 11.28 | 11.38 | 1,734,211 | -0.82(-6.73%) |
Apr 09, 2020 | 12.02 | 12.42 | 11.80 | 12.20 | 3,067,958 | +0.57(+4.88%) |
Apr 08, 2020 | 11.22 | 11.80 | 11.07 | 11.63 | 1,854,345 | +0.59(+5.37%) |
Apr 07, 2020 | 11.09 | 11.44 | 10.79 | 11.04 | 2,213,106 | +0.58(+5.59%) |
Apr 06, 2020 | 10.21 | 10.51 | 9.966 | 10.46 | 1,823,204 | +0.74(+7.58%) |
Apr 03, 2020 | 10.23 | 10.45 | 9.547 | 9.721 | 2,093,765 | -0.64(-6.13%) |
Apr 02, 2020 | 10.41 | 10.90 | 10.19 | 10.36 | 1,869,787 | -0.10(-0.97%) |
Apr 01, 2020 | 10.25 | 10.62 | 9.949 | 10.46 | 2,127,327 | -0.37(-3.44%) |
Mar 31, 2020 | 10.91 | 11.13 | 10.51 | 10.83 | 2,248,441 | -0.18(-1.62%) |
Mar 30, 2020 | 10.83 | 11.06 | 10.42 | 11.01 | 1,656,314 | +0.26(+2.44%) |
Mar 27, 2020 | 10.71 | 11.12 | 10.54 | 10.75 | 1,627,985 | -0.52(-4.59%) |
Mar 26, 2020 | 10.25 | 11.35 | 10.12 | 11.26 | 2,141,853 | +1.14(+11.30%) |
Mar 25, 2020 | 10.46 | 10.58 | 9.788 | 10.12 | 2,455,599 | -0.22(-2.13%) |
Mar 24, 2020 | 9.611 | 10.34 | 9.475 | 10.34 | 1,216,953 | +1.15(+12.53%) |
Mar 23, 2020 | 9.814 | 9.983 | 8.662 | 9.187 | 2,003,593 | -0.72(-7.26%) |
Mar 20, 2020 | 10.17 | 10.55 | 9.797 | 9.907 | 3,008,791 | -0.24(-2.34%) |
Mar 19, 2020 | 9.577 | 10.30 | 9.073 | 10.14 | 1,625,403 | +0.33(+3.37%) |
Mar 18, 2020 | 10.64 | 11.20 | 9.445 | 9.814 | 2,058,665 | -1.55(-13.64%) |
Mar 17, 2020 | 10.81 | 11.38 | 10.14 | 11.36 | 3,004,774 | +0.76(+7.19%) |
Mar 16, 2020 | 10.21 | 11.01 | 10.21 | 10.60 | 2,679,823 | -1.12(-9.54%) |
Mar 13, 2020 | 11.63 | 11.84 | 10.75 | 11.72 | 2,592,022 | +0.87(+8.04%) |
Mar 12, 2020 | 10.38 | 11.52 | 10.08 | 10.85 | 3,312,545 | -0.44(-3.90%) |
Mar 11, 2020 | 11.41 | 11.80 | 11.08 | 11.29 | 5,055,705 | -0.53(-4.44%) |
Mar 10, 2020 | 11.60 | 11.93 | 11.23 | 11.81 | 3,460,264 | +0.80(+7.31%) |
Mar 09, 2020 | 10.16 | 11.79 | 10.16 | 11.01 | 2,653,323 | -2.23(-16.83%) |
Mar 06, 2020 | 13.04 | 13.51 | 12.84 | 13.23 | 2,043,927 | -0.48(-3.52%) |
Mar 05, 2020 | 14.19 | 14.23 | 13.57 | 13.72 | 2,719,795 | -0.90(-6.14%) |
Mar 04, 2020 | 14.60 | 14.69 | 14.08 | 14.61 | 2,200,847 | +0.27(+1.89%) |
Mar 03, 2020 | 14.94 | 15.01 | 14.23 | 14.34 | 3,163,850 | -0.64(-4.29%) |
Mar 02, 2020 | 14.39 | 15.00 | 14.14 | 14.99 | 2,372,424 | +0.65(+4.55%) |
Feb 28, 2020 | 14.24 | 14.52 | 14.01 | 14.34 | 3,157,595 | -0.36(-2.42%) |
Feb 27, 2020 | 14.67 | 15.18 | 14.40 | 14.69 | 3,078,239 | -0.33(-2.18%) |
Feb 26, 2020 | 15.58 | 15.62 | 15.02 | 15.02 | 1,791,396 | -0.41(-2.66%) |
Feb 25, 2020 | 16.10 | 16.10 | 15.28 | 15.43 | 1,797,799 | -0.66(-4.11%) |
Feb 24, 2020 | 16.31 | 16.38 | 15.91 | 16.09 | 2,472,521 | -0.63(-3.76%) |
Feb 21, 2020 | 17.00 | 17.00 | 16.69 | 16.72 | 951,366 | -0.39(-2.30%) |
Feb 20, 2020 | 17.13 | 17.22 | 16.93 | 17.11 | 1,033,535 | +0.27(+1.59%) |
Feb 19, 2020 | 16.85 | 16.91 | 16.79 | 16.84 | 1,468,251 | +0.05(+0.30%) |
Feb 18, 2020 | 16.92 | 17.03 | 16.66 | 16.79 | 793,536 | -0.19(-1.13%) |
Feb 14, 2020 | 17.17 | 17.18 | 16.92 | 16.99 | 641,722 | -0.22(-1.27%) |
Feb 13, 2020 | 17.02 | 17.21 | 17.01 | 17.21 | 930,245 | +0.08(+0.49%) |
Feb 12, 2020 | 17.22 | 17.27 | 16.98 | 17.12 | 1,343,682 | +0.16(+0.94%) |
Feb 11, 2020 | 17.01 | 17.23 | 16.91 | 16.96 | 1,791,923 | -0.03(-0.20%) |
Feb 10, 2020 | 16.96 | 17.01 | 16.79 | 17.00 | 837,664 | +0.01(+0.05%) |
Feb 07, 2020 | 17.22 | 17.22 | 16.97 | 16.99 | 852,447 | -0.25(-1.46%) |
Feb 06, 2020 | 17.55 | 17.58 | 17.23 | 17.24 | 997,765 | -0.18(-1.01%) |
Feb 05, 2020 | 17.31 | 17.49 | 17.26 | 17.41 | 887,772 | +0.39(+2.26%) |
Feb 04, 2020 | 17.13 | 17.21 | 16.99 | 17.03 | 1,027,068 | +0.19(+1.14%) |
Feb 03, 2020 | 16.78 | 16.90 | 16.70 | 16.84 | 1,452,820 | +0.13(+0.80%) |
Jan 31, 2020 | 16.95 | 17.00 | 16.65 | 16.70 | 1,684,729 | -0.43(-2.50%) |
Jan 30, 2020 | 16.83 | 17.15 | 16.74 | 17.13 | 837,517 | +0.19(+1.14%) |
Jan 29, 2020 | 17.23 | 17.34 | 16.94 | 16.94 | 963,406 | -0.24(-1.42%) |
Jan 28, 2020 | 17.26 | 17.32 | 17.17 | 17.18 | 806,559 | +0.05(+0.29%) |
Jan 27, 2020 | 17.06 | 17.26 | 16.99 | 17.13 | 1,653,086 | -0.26(-1.49%) |
Jan 24, 2020 | 17.76 | 18.01 | 17.29 | 17.39 | 2,446,252 | -0.39(-2.21%) |
Jan 23, 2020 | 17.52 | 17.91 | 17.33 | 17.78 | 2,628,787 | +0.17(+0.95%) |
Jan 22, 2020 | 17.52 | 17.70 | 17.43 | 17.62 | 2,130,281 | +0.16(+0.91%) |
Jan 21, 2020 | 17.60 | 17.67 | 17.45 | 17.46 | 2,386,053 | -0.24(-1.37%) |
Jan 17, 2020 | 17.72 | 17.83 | 17.63 | 17.70 | 1,786,273 | +0.05(+0.28%) |
Jan 16, 2020 | 17.49 | 17.68 | 17.41 | 17.65 | 1,313,960 | +0.30(+1.74%) |
Jan 15, 2020 | 17.46 | 17.52 | 17.25 | 17.35 | 1,055,081 | -0.25(-1.43%) |
Jan 14, 2020 | 17.53 | 17.68 | 17.43 | 17.60 | 744,082 | +0.03(+0.19%) |
Jan 13, 2020 | 17.56 | 17.59 | 17.45 | 17.57 | 711,244 | +0.04(+0.24%) |
Jan 10, 2020 | 17.71 | 17.73 | 17.43 | 17.52 | 1,079,162 | -0.21(-1.18%) |
Jan 09, 2020 | 17.85 | 17.86 | 17.57 | 17.73 | 1,530,376 | -0.01(-0.05%) |
Jan 08, 2020 | 17.67 | 17.83 | 17.61 | 17.74 | 1,154,806 | +0.07(+0.38%) |
Jan 07, 2020 | 17.84 | 17.88 | 17.63 | 17.67 | 1,010,179 | -0.17(-0.94%) |
Jan 06, 2020 | 17.52 | 17.95 | 17.28 | 17.84 | 1,361,135 | -0.40(-2.21%) |
Jan 03, 2020 | 18.20 | 18.29 | 18.04 | 18.24 | 1,093,242 | -0.14(-0.78%) |
Jan 02, 2020 | 18.55 | 18.55 | 18.29 | 18.39 | 1,414,759 | -0.08(-0.45%) |
Dec 31, 2019 | 18.43 | 18.56 | 18.39 | 18.47 | 1,038,831 | +0.04(+0.23%) |
Dec 30, 2019 | 18.52 | 18.58 | 18.42 | 18.43 | 842,377 | -0.03(-0.18%) |
Dec 27, 2019 | 18.60 | 18.60 | 18.46 | 18.46 | 573,946 | -0.10(-0.54%) |
Dec 26, 2019 | 18.60 | 18.64 | 18.53 | 18.56 | 395,707 | +0.01(+0.05%) |
Dec 24, 2019 | 18.55 | 18.59 | 18.48 | 18.55 | 272,057 | +0.06(+0.32%) |
Dec 23, 2019 | 18.64 | 18.66 | 18.43 | 18.50 | 541,713 | -0.08(-0.41%) |
Dec 20, 2019 | 18.61 | 18.71 | 18.49 | 18.57 | 3,136,181 | +0.03(+0.18%) |
Dec 19, 2019 | 18.71 | 18.73 | 18.50 | 18.54 | 1,125,541 | -0.17(-0.90%) |
Dec 18, 2019 | 18.90 | 18.92 | 18.63 | 18.71 | 752,749 | -0.13(-0.71%) |
Dec 17, 2019 | 18.81 | 18.91 | 18.71 | 18.84 | 925,448 | +0.08(+0.40%) |
Dec 16, 2019 | 18.91 | 18.94 | 18.75 | 18.76 | 1,431,168 | +0.10(+0.54%) |
Dec 13, 2019 | 18.83 | 18.93 | 18.56 | 18.66 | 1,404,796 | -0.20(-1.07%) |
Dec 12, 2019 | 18.21 | 18.92 | 18.15 | 18.86 | 1,638,348 | +0.74(+4.07%) |
Dec 11, 2019 | 18.21 | 18.31 | 18.07 | 18.13 | 1,240,330 | +0.10(+0.56%) |
Dec 10, 2019 | 18.04 | 18.22 | 17.98 | 18.03 | 1,116,238 | -0.07(-0.37%) |
Dec 09, 2019 | 18.05 | 18.20 | 18.04 | 18.09 | 1,126,681 | -0.03(-0.14%) |
Dec 06, 2019 | 18.19 | 18.29 | 18.06 | 18.12 | 1,169,967 | +0.16(+0.89%) |
Dec 05, 2019 | 17.93 | 18.01 | 17.87 | 17.96 | 862,161 | +0.13(+0.70%) |
Dec 04, 2019 | 17.65 | 17.91 | 17.58 | 17.83 | 1,141,013 | +0.23(+1.33%) |
Dec 03, 2019 | 17.38 | 17.63 | 17.24 | 17.60 | 1,274,082 | -0.29(-1.64%) |
Dec 02, 2019 | 18.11 | 18.13 | 17.86 | 17.89 | 1,219,932 | -0.08(-0.42%) |
Nov 29, 2019 | 18.08 | 18.11 | 17.96 | 17.97 | 374,318 | -0.10(-0.56%) |
Nov 27, 2019 | 18.04 | 18.09 | 17.99 | 18.07 | 670,060 | +0.12(+0.65%) |
Nov 26, 2019 | 18.00 | 18.09 | 17.93 | 17.95 | 886,849 | -0.10(-0.55%) |
Nov 25, 2019 | 18.06 | 18.14 | 17.98 | 18.05 | 952,115 | +0.06(+0.32%) |
Nov 22, 2019 | 17.92 | 18.05 | 17.88 | 17.99 | 865,941 | +0.13(+0.74%) |
Nov 21, 2019 | 17.95 | 17.95 | 17.71 | 17.86 | 1,037,534 | +0.01(+0.05%) |
Nov 20, 2019 | 17.85 | 17.95 | 17.68 | 17.85 | 1,559,884 | -0.09(-0.51%) |
Nov 19, 2019 | 17.94 | 18.04 | 17.80 | 17.94 | 1,943,103 | +0.05(+0.28%) |
Nov 18, 2019 | 17.87 | 17.95 | 17.81 | 17.89 | 1,132,848 | -0.06(-0.32%) |
Nov 15, 2019 | 17.93 | 17.96 | 17.76 | 17.95 | 1,209,454 | +0.14(+0.79%) |
Nov 14, 2019 | 17.84 | 18.04 | 17.75 | 17.81 | 1,091,507 | -0.07(-0.42%) |
Nov 13, 2019 | 17.84 | 18.04 | 17.72 | 17.89 | 1,294,862 | -0.14(-0.78%) |
Nov 12, 2019 | 17.99 | 18.15 | 17.86 | 18.03 | 1,535,200 | +0.02(+0.09%) |
Nov 11, 2019 | 17.89 | 18.18 | 17.89 | 18.01 | 1,796,795 | -0.04(-0.23%) |
Nov 08, 2019 | 17.95 | 18.18 | 17.83 | 18.05 | 1,322,434 | +0.10(+0.56%) |
Nov 07, 2019 | 17.87 | 18.10 | 17.81 | 17.95 | 1,227,282 | +0.25(+1.41%) |
Nov 06, 2019 | 17.64 | 17.80 | 17.49 | 17.70 | 954,007 | -0.02(-0.09%) |
Nov 05, 2019 | 17.60 | 17.87 | 17.57 | 17.72 | 1,165,513 | +0.21(+1.19%) |
Nov 04, 2019 | 17.35 | 17.54 | 17.26 | 17.51 | 1,254,216 | +0.37(+2.18%) |
Nov 01, 2019 | 16.92 | 17.18 | 16.92 | 17.14 | 1,040,645 | +0.42(+2.54%) |
Oct 31, 2019 | 16.88 | 16.91 | 16.53 | 16.71 | 1,730,328 | -0.29(-1.71%) |
Oct 30, 2019 | 17.00 | 17.11 | 16.79 | 17.00 | 1,209,008 | -0.02(-0.15%) |
Oct 29, 2019 | 16.91 | 17.12 | 16.91 | 17.03 | 1,781,461 | +0.02(+0.10%) |
Oct 28, 2019 | 16.93 | 17.17 | 16.90 | 17.01 | 1,386,549 | +0.20(+1.19%) |
Oct 25, 2019 | 17.16 | 17.16 | 16.38 | 16.81 | 3,401,440 | -0.05(-0.30%) |
Oct 24, 2019 | 17.13 | 17.16 | 16.73 | 16.86 | 2,333,842 | -0.30(-1.74%) |
Oct 23, 2019 | 17.13 | 17.20 | 17.00 | 17.16 | 1,273,296 | -0.04(-0.24%) |
Oct 22, 2019 | 17.23 | 17.38 | 17.00 | 17.20 | 1,212,332 | +0.02(+0.10%) |
Oct 21, 2019 | 17.21 | 17.35 | 17.10 | 17.19 | 566,433 | +0.14(+0.83%) |
Oct 18, 2019 | 16.82 | 17.09 | 16.82 | 17.05 | 1,279,480 | +0.19(+1.13%) |
Oct 17, 2019 | 16.97 | 17.05 | 16.71 | 16.86 | 943,356 | -0.03(-0.20%) |
Oct 16, 2019 | 17.00 | 17.10 | 16.78 | 16.89 | 827,849 | -0.11(-0.64%) |
Oct 15, 2019 | 16.61 | 17.08 | 16.41 | 17.00 | 877,376 | +0.46(+2.76%) |
Oct 14, 2019 | 16.33 | 16.56 | 16.27 | 16.54 | 803,678 | +0.08(+0.51%) |
Oct 11, 2019 | 16.55 | 16.70 | 16.44 | 16.46 | 985,659 | +0.27(+1.64%) |
Oct 10, 2019 | 16.06 | 16.28 | 16.04 | 16.19 | 2,000,413 | +0.23(+1.46%) |
Oct 09, 2019 | 15.93 | 16.03 | 15.82 | 15.96 | 692,243 | +0.20(+1.27%) |
Oct 08, 2019 | 16.02 | 16.07 | 15.74 | 15.76 | 977,882 | -0.47(-2.87%) |
Oct 07, 2019 | 16.24 | 16.41 | 16.20 | 16.22 | 647,768 | -0.06(-0.36%) |
Oct 04, 2019 | 16.14 | 16.28 | 16.02 | 16.28 | 885,794 | +0.16(+0.98%) |
Oct 03, 2019 | 16.08 | 16.18 | 15.87 | 16.12 | 1,052,536 | -0.06(-0.36%) |
Oct 02, 2019 | 16.21 | 16.36 | 16.01 | 16.18 | 828,993 | -0.19(-1.17%) |
Oct 01, 2019 | 16.96 | 17.03 | 16.27 | 16.37 | 1,194,875 | -0.46(-2.72%) |
Sep 30, 2019 | 16.96 | 17.00 | 16.77 | 16.83 | 645,460 | -0.06(-0.34%) |
Sep 27, 2019 | 17.19 | 17.44 | 16.86 | 16.89 | 1,683,514 | -0.15(-0.88%) |
Sep 26, 2019 | 17.09 | 17.19 | 17.00 | 17.04 | 820,271 | -0.12(-0.68%) |
Sep 25, 2019 | 16.82 | 17.21 | 16.81 | 17.15 | 774,615 | +0.42(+2.48%) |
Sep 24, 2019 | 16.87 | 16.97 | 16.66 | 16.74 | 1,251,918 | -0.13(-0.79%) |
Sep 23, 2019 | 16.73 | 16.95 | 16.67 | 16.87 | 690,077 | +0.01(+0.05%) |
Sep 20, 2019 | 16.91 | 17.03 | 16.76 | 16.86 | 2,665,925 | +0.02(+0.10%) |
Sep 19, 2019 | 16.80 | 17.04 | 16.73 | 16.85 | 983,090 | +0.04(+0.25%) |
Sep 18, 2019 | 16.66 | 16.90 | 16.56 | 16.81 | 1,131,036 | +0.06(+0.35%) |
Sep 17, 2019 | 17.07 | 17.07 | 16.70 | 16.75 | 977,956 | -0.42(-2.47%) |
Sep 16, 2019 | 16.78 | 17.31 | 16.73 | 17.17 | 1,472,012 | +0.24(+1.42%) |
Sep 13, 2019 | 17.05 | 17.18 | 16.86 | 16.93 | 1,373,089 | +0.05(+0.30%) |
Sep 12, 2019 | 16.79 | 16.96 | 16.57 | 16.88 | 993,760 | -0.03(-0.20%) |
Sep 11, 2019 | 16.68 | 16.94 | 16.35 | 16.91 | 1,241,175 | +0.26(+1.55%) |
Sep 10, 2019 | 16.48 | 16.66 | 16.34 | 16.66 | 1,185,096 | +0.29(+1.78%) |
Sep 09, 2019 | 15.92 | 16.41 | 15.83 | 16.36 | 1,627,328 | +0.37(+2.34%) |
Sep 06, 2019 | 16.03 | 16.12 | 15.92 | 15.99 | 953,052 | -0.04(-0.26%) |
Sep 05, 2019 | 15.98 | 16.19 | 15.87 | 16.03 | 1,066,620 | +0.39(+2.50%) |
Sep 04, 2019 | 15.79 | 15.79 | 15.53 | 15.64 | 918,778 | +0.02(+0.11%) |
Sep 03, 2019 | 15.81 | 15.83 | 15.57 | 15.62 | 762,064 | -0.37(-2.29%) |
Aug 30, 2019 | 15.96 | 16.07 | 15.89 | 15.99 | 955,098 | +0.12(+0.73%) |
Aug 29, 2019 | 15.73 | 15.93 | 15.71 | 15.87 | 718,557 | +0.30(+1.90%) |
Aug 28, 2019 | 15.34 | 15.73 | 15.32 | 15.58 | 618,637 | +0.16(+1.01%) |
Aug 27, 2019 | 15.70 | 15.73 | 15.26 | 15.42 | 1,136,190 | -0.23(-1.47%) |
Aug 26, 2019 | 15.67 | 15.74 | 15.48 | 15.65 | 693,131 | +0.11(+0.69%) |
Aug 23, 2019 | 15.92 | 16.10 | 15.50 | 15.54 | 1,206,987 | -0.47(-2.93%) |
Aug 22, 2019 | 16.00 | 16.09 | 15.85 | 16.01 | 589,564 | +0.06(+0.36%) |
Aug 21, 2019 | 15.92 | 16.00 | 15.76 | 15.96 | 958,618 | +0.20(+1.25%) |
Aug 20, 2019 | 15.97 | 15.97 | 15.73 | 15.76 | 737,936 | -0.31(-1.95%) |
Aug 19, 2019 | 16.19 | 16.21 | 15.98 | 16.07 | 1,433,687 | +0.18(+1.14%) |
Aug 16, 2019 | 15.54 | 15.91 | 15.49 | 15.89 | 1,083,411 | +0.54(+3.49%) |
Aug 15, 2019 | 15.75 | 15.80 | 15.33 | 15.36 | 1,545,854 | -0.32(-2.05%) |
Aug 14, 2019 | 15.97 | 16.00 | 15.57 | 15.68 | 1,373,710 | -0.68(-4.18%) |
Aug 13, 2019 | 16.15 | 16.68 | 16.15 | 16.36 | 1,089,385 | +0.15(+0.91%) |
Aug 12, 2019 | 16.53 | 16.58 | 16.21 | 16.21 | 419,050 | -0.47(-2.82%) |
Aug 09, 2019 | 16.70 | 16.82 | 16.53 | 16.68 | 963,963 | -0.15(-0.88%) |
Aug 08, 2019 | 16.50 | 16.90 | 16.46 | 16.83 | 2,108,941 | +0.39(+2.35%) |
Aug 07, 2019 | 16.18 | 16.50 | 15.92 | 16.44 | 1,854,338 | -0.09(-0.55%) |
Aug 06, 2019 | 16.67 | 16.72 | 16.20 | 16.53 | 2,080,182 | -0.02(-0.10%) |
Aug 05, 2019 | 16.74 | 16.74 | 16.35 | 16.55 | 1,801,031 | -0.47(-2.76%) |
Aug 02, 2019 | 17.09 | 17.11 | 16.74 | 17.02 | 1,344,766 | -0.12(-0.67%) |
Aug 01, 2019 | 17.80 | 17.96 | 17.10 | 17.13 | 1,872,961 | -0.72(-4.01%) |
Jul 31, 2019 | 17.79 | 18.05 | 17.71 | 17.85 | 2,303,302 | +0.02(+0.09%) |
Jul 30, 2019 | 17.59 | 17.89 | 17.47 | 17.84 | 1,889,664 | +0.22(+1.26%) |
Jul 29, 2019 | 17.69 | 17.83 | 17.58 | 17.61 | 1,480,490 | -0.13(-0.74%) |
Jul 26, 2019 | 17.61 | 17.98 | 17.56 | 17.74 | 2,384,113 | +0.18(+1.03%) |
Jul 25, 2019 | 17.61 | 17.76 | 17.51 | 17.56 | 2,552,739 | -0.03(-0.19%) |
Jul 24, 2019 | 17.05 | 17.62 | 17.05 | 17.60 | 1,139,800 | +0.51(+2.99%) |
Jul 23, 2019 | 16.86 | 17.13 | 16.81 | 17.09 | 847,543 | +0.26(+1.57%) |
Jul 22, 2019 | 16.92 | 17.03 | 16.78 | 16.82 | 1,143,705 | -0.12(-0.73%) |
Jul 19, 2019 | 16.95 | 17.07 | 16.92 | 16.95 | 1,175,790 | +0.06(+0.34%) |
Jul 18, 2019 | 16.70 | 16.99 | 16.67 | 16.89 | 1,441,850 | +0.17(+1.04%) |
Jul 17, 2019 | 16.86 | 16.86 | 16.61 | 16.71 | 940,031 | -0.21(-1.22%) |
Jul 16, 2019 | 16.84 | 16.98 | 16.71 | 16.92 | 1,310,047 | +0.07(+0.44%) |
Jul 15, 2019 | 17.30 | 17.37 | 16.77 | 16.85 | 1,464,910 | -0.42(-2.43%) |
Jul 12, 2019 | 17.21 | 17.32 | 17.18 | 17.27 | 1,304,342 | +0.15(+0.87%) |
Jul 11, 2019 | 17.17 | 17.26 | 16.97 | 17.12 | 2,040,735 | +0.00(+0.00%) |
Jul 10, 2019 | 17.49 | 17.57 | 17.11 | 17.12 | 1,349,940 | -0.36(-2.07%) |
Jul 09, 2019 | 17.37 | 17.56 | 17.37 | 17.48 | 847,449 | -0.04(-0.24%) |
Jul 08, 2019 | 17.54 | 17.60 | 17.43 | 17.52 | 1,393,516 | -0.14(-0.79%) |
Jul 05, 2019 | 17.60 | 17.77 | 17.55 | 17.66 | 772,773 | +0.17(+0.99%) |
Jul 03, 2019 | 17.31 | 17.49 | 17.23 | 17.49 | 723,488 | +0.28(+1.63%) |
Jul 02, 2019 | 17.37 | 17.42 | 17.05 | 17.21 | 1,132,522 | -0.24(-1.37%) |