Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.63 | 20.39 | 19.59 | 20.35 | 2,613,780 | +0.80(+4.10%) |
May 28, 2020 | 18.89 | 19.71 | 18.80 | 19.55 | 1,932,618 | +0.82(+4.37%) |
May 27, 2020 | 18.54 | 19.04 | 18.53 | 18.73 | 1,626,200 | +0.28(+1.51%) |
May 26, 2020 | 18.70 | 18.83 | 18.38 | 18.45 | 1,216,047 | -0.01(-0.05%) |
May 22, 2020 | 17.93 | 18.51 | 17.80 | 18.46 | 1,990,849 | +0.54(+3.02%) |
May 21, 2020 | 18.25 | 18.25 | 17.67 | 17.92 | 2,134,714 | -0.32(-1.76%) |
May 20, 2020 | 18.74 | 18.78 | 18.09 | 18.24 | 1,861,776 | -0.41(-2.22%) |
May 19, 2020 | 19.62 | 19.66 | 18.63 | 18.65 | 1,394,753 | -0.44(-2.30%) |
May 18, 2020 | 19.24 | 19.53 | 18.79 | 19.09 | 1,536,948 | -0.21(-1.09%) |
May 15, 2020 | 19.62 | 19.74 | 19.13 | 19.30 | 1,361,854 | -0.45(-2.27%) |
May 14, 2020 | 19.08 | 20.03 | 19.00 | 19.75 | 2,477,950 | +0.41(+2.14%) |
May 13, 2020 | 19.85 | 19.98 | 18.49 | 19.34 | 3,378,115 | -0.80(-3.98%) |
May 12, 2020 | 20.52 | 21.02 | 20.05 | 20.14 | 1,620,780 | -0.41(-2.01%) |
May 11, 2020 | 20.48 | 20.80 | 20.13 | 20.55 | 2,293,647 | +0.52(+2.57%) |
May 08, 2020 | 21.75 | 22.03 | 20.04 | 20.04 | 2,351,357 | -1.69(-7.77%) |
May 07, 2020 | 21.92 | 22.18 | 20.70 | 21.73 | 2,678,671 | +0.56(+2.63%) |
May 06, 2020 | 21.04 | 21.73 | 21.04 | 21.17 | 1,353,152 | +0.14(+0.68%) |
May 05, 2020 | 20.73 | 21.19 | 20.73 | 21.02 | 1,231,917 | +0.31(+1.51%) |
May 04, 2020 | 20.44 | 20.71 | 20.09 | 20.71 | 834,074 | +0.39(+1.91%) |
May 01, 2020 | 19.68 | 20.39 | 19.45 | 20.32 | 752,045 | +0.59(+3.00%) |
Apr 30, 2020 | 19.92 | 20.52 | 19.68 | 19.73 | 1,284,019 | -0.23(-1.14%) |
Apr 29, 2020 | 20.60 | 20.60 | 19.73 | 19.96 | 1,370,780 | -0.68(-3.31%) |
Apr 28, 2020 | 21.62 | 21.82 | 20.61 | 20.64 | 1,081,811 | -1.01(-4.68%) |
Apr 27, 2020 | 20.55 | 21.84 | 20.52 | 21.66 | 1,186,859 | +1.18(+5.77%) |
Apr 24, 2020 | 20.33 | 20.62 | 20.05 | 20.48 | 736,886 | +0.24(+1.17%) |
Apr 23, 2020 | 20.16 | 20.37 | 19.88 | 20.24 | 866,741 | +0.05(+0.25%) |
Apr 22, 2020 | 20.53 | 20.63 | 20.14 | 20.19 | 601,745 | -0.15(-0.75%) |
Apr 21, 2020 | 19.78 | 20.42 | 19.63 | 20.34 | 904,762 | +0.35(+1.77%) |
Apr 20, 2020 | 19.86 | 20.51 | 19.85 | 19.99 | 1,065,090 | -0.08(-0.38%) |
Apr 17, 2020 | 20.58 | 20.67 | 19.91 | 20.06 | 1,067,194 | -0.40(-1.94%) |
Apr 16, 2020 | 19.99 | 20.59 | 19.99 | 20.46 | 1,208,734 | +0.07(+0.33%) |
Apr 15, 2020 | 20.55 | 20.76 | 20.07 | 20.39 | 1,420,469 | -0.52(-2.46%) |
Apr 14, 2020 | 20.68 | 20.97 | 20.31 | 20.91 | 1,055,190 | +0.41(+2.02%) |
Apr 13, 2020 | 20.28 | 20.66 | 20.05 | 20.49 | 1,332,014 | +0.25(+1.25%) |
Apr 09, 2020 | 20.16 | 20.35 | 19.80 | 20.24 | 1,507,881 | +0.17(+0.84%) |
Apr 08, 2020 | 19.63 | 20.26 | 19.63 | 20.07 | 835,672 | +0.41(+2.10%) |
Apr 07, 2020 | 20.16 | 20.51 | 19.60 | 19.66 | 1,246,954 | -0.43(-2.14%) |
Apr 06, 2020 | 19.34 | 20.12 | 19.34 | 20.09 | 1,734,946 | +0.84(+4.39%) |
Apr 03, 2020 | 18.07 | 19.36 | 17.92 | 19.24 | 1,725,678 | +1.16(+6.40%) |
Apr 02, 2020 | 17.94 | 18.17 | 17.31 | 18.09 | 2,068,280 | +0.16(+0.90%) |
Apr 01, 2020 | 17.32 | 18.54 | 17.11 | 17.93 | 1,430,718 | +0.35(+1.97%) |
Mar 31, 2020 | 18.15 | 18.37 | 17.18 | 17.58 | 2,396,849 | -0.58(-3.21%) |
Mar 30, 2020 | 19.28 | 19.41 | 18.11 | 18.16 | 2,110,624 | -0.92(-4.82%) |
Mar 27, 2020 | 19.43 | 19.43 | 18.60 | 19.08 | 1,515,106 | -0.13(-0.66%) |
Mar 26, 2020 | 18.08 | 19.42 | 17.79 | 19.21 | 1,775,920 | +1.34(+7.51%) |
Mar 25, 2020 | 17.64 | 18.86 | 17.53 | 17.87 | 1,865,316 | +0.27(+1.54%) |
Mar 24, 2020 | 17.70 | 18.51 | 16.89 | 17.60 | 2,112,686 | +0.34(+1.96%) |
Mar 23, 2020 | 17.63 | 18.23 | 16.52 | 17.26 | 1,885,316 | -0.48(-2.71%) |
Mar 20, 2020 | 19.17 | 19.18 | 17.00 | 17.74 | 2,972,298 | +0.28(+1.60%) |
Mar 19, 2020 | 15.98 | 17.49 | 14.70 | 17.46 | 2,323,431 | +1.49(+9.36%) |
Mar 18, 2020 | 17.21 | 17.26 | 14.61 | 15.97 | 3,061,821 | -1.07(-6.29%) |
Mar 17, 2020 | 17.69 | 18.47 | 15.86 | 17.04 | 3,683,639 | -0.54(-3.07%) |
Mar 16, 2020 | 17.73 | 18.56 | 17.27 | 17.58 | 2,804,575 | -0.51(-2.80%) |
Mar 13, 2020 | 19.44 | 19.58 | 17.42 | 18.09 | 3,138,696 | -1.04(-5.43%) |
Mar 12, 2020 | 20.26 | 20.85 | 18.15 | 19.12 | 3,282,862 | -1.27(-6.21%) |
Mar 11, 2020 | 19.94 | 20.82 | 19.94 | 20.39 | 2,234,109 | +0.35(+1.73%) |
Mar 10, 2020 | 20.40 | 20.87 | 19.47 | 20.05 | 2,390,669 | -0.15(-0.75%) |
Mar 09, 2020 | 20.83 | 22.43 | 19.70 | 20.20 | 2,688,206 | +0.40(+2.00%) |
Mar 06, 2020 | 20.14 | 20.81 | 19.39 | 19.80 | 3,270,985 | +0.07(+0.34%) |
Mar 05, 2020 | 18.28 | 19.87 | 18.14 | 19.73 | 2,607,484 | +1.28(+6.91%) |
Mar 04, 2020 | 17.06 | 18.52 | 17.06 | 18.46 | 2,847,822 | +1.12(+6.48%) |
Mar 03, 2020 | 16.56 | 17.40 | 16.32 | 17.33 | 2,371,199 | +0.73(+4.37%) |
Mar 02, 2020 | 16.34 | 16.70 | 16.11 | 16.61 | 2,120,678 | +0.73(+4.57%) |
Feb 28, 2020 | 15.70 | 16.04 | 15.41 | 15.88 | 1,810,594 | +0.30(+1.95%) |
Feb 27, 2020 | 15.83 | 16.08 | 15.55 | 15.58 | 1,787,116 | -0.23(-1.48%) |
Feb 26, 2020 | 15.37 | 15.85 | 15.31 | 15.81 | 1,517,328 | +0.42(+2.71%) |
Feb 25, 2020 | 15.55 | 15.61 | 15.24 | 15.40 | 1,263,018 | -0.16(-1.02%) |
Feb 24, 2020 | 15.45 | 16.00 | 15.42 | 15.55 | 1,840,660 | +0.31(+2.02%) |
Feb 21, 2020 | 14.80 | 15.40 | 14.73 | 15.25 | 1,039,806 | +0.39(+2.64%) |
Feb 20, 2020 | 14.79 | 15.05 | 14.73 | 14.85 | 1,134,642 | +0.07(+0.45%) |
Feb 19, 2020 | 14.84 | 14.88 | 14.64 | 14.79 | 1,044,440 | -0.08(-0.56%) |
Feb 18, 2020 | 14.60 | 14.89 | 14.50 | 14.87 | 612,831 | +0.22(+1.48%) |
Feb 14, 2020 | 14.78 | 14.81 | 14.54 | 14.65 | 906,995 | -0.17(-1.12%) |
Feb 13, 2020 | 14.79 | 14.97 | 14.56 | 14.82 | 936,009 | +0.04(+0.28%) |
Feb 12, 2020 | 14.67 | 14.91 | 14.60 | 14.78 | 1,224,174 | +0.28(+1.96%) |
Feb 11, 2020 | 14.01 | 14.93 | 13.94 | 14.49 | 1,968,729 | +0.48(+3.45%) |
Feb 10, 2020 | 14.04 | 14.24 | 13.79 | 14.01 | 1,521,833 | -0.01(-0.06%) |
Feb 07, 2020 | 13.97 | 14.42 | 13.94 | 14.02 | 1,016,771 | +0.10(+0.72%) |
Feb 06, 2020 | 14.51 | 14.58 | 13.89 | 13.92 | 1,325,038 | -0.54(-3.75%) |
Feb 05, 2020 | 14.40 | 14.72 | 14.35 | 14.46 | 1,231,403 | +0.09(+0.64%) |
Feb 04, 2020 | 14.29 | 14.75 | 14.19 | 14.37 | 2,348,501 | +0.68(+4.93%) |
Feb 03, 2020 | 13.89 | 13.96 | 13.45 | 13.69 | 1,852,008 | -0.22(-1.56%) |
Jan 31, 2020 | 13.53 | 14.00 | 13.44 | 13.91 | 2,085,010 | +0.49(+3.66%) |
Jan 30, 2020 | 13.04 | 13.44 | 12.97 | 13.42 | 1,415,487 | +0.35(+2.68%) |
Jan 29, 2020 | 13.18 | 13.26 | 13.06 | 13.07 | 968,868 | -0.11(-0.82%) |
Jan 28, 2020 | 13.26 | 13.36 | 12.96 | 13.18 | 1,834,420 | -0.10(-0.75%) |
Jan 27, 2020 | 12.97 | 13.39 | 12.97 | 13.28 | 1,735,048 | +0.48(+3.78%) |
Jan 24, 2020 | 12.64 | 12.96 | 12.61 | 12.79 | 1,934,684 | +0.13(+1.05%) |
Jan 23, 2020 | 12.73 | 12.92 | 12.45 | 12.66 | 1,571,173 | -0.08(-0.65%) |
Jan 22, 2020 | 13.31 | 13.47 | 12.72 | 12.74 | 1,405,895 | -0.58(-4.38%) |
Jan 21, 2020 | 13.24 | 13.56 | 12.93 | 13.33 | 2,357,143 | +0.45(+3.50%) |
Jan 17, 2020 | 13.01 | 13.09 | 12.77 | 12.88 | 1,195,291 | -0.11(-0.83%) |
Jan 16, 2020 | 12.92 | 13.11 | 12.89 | 12.99 | 818,984 | +0.12(+0.91%) |
Jan 15, 2020 | 12.74 | 12.92 | 12.65 | 12.87 | 1,021,367 | +0.08(+0.59%) |
Jan 14, 2020 | 12.84 | 13.00 | 12.65 | 12.79 | 1,416,286 | +0.01(+0.06%) |
Jan 13, 2020 | 12.71 | 13.03 | 12.61 | 12.79 | 1,255,565 | +0.10(+0.79%) |
Jan 10, 2020 | 13.19 | 13.19 | 12.57 | 12.69 | 1,699,057 | -0.52(-3.91%) |
Jan 09, 2020 | 13.45 | 13.52 | 12.98 | 13.20 | 1,664,822 | -0.23(-1.68%) |
Jan 08, 2020 | 13.45 | 13.64 | 13.37 | 13.43 | 815,893 | +0.02(+0.12%) |
Jan 07, 2020 | 13.67 | 13.88 | 13.19 | 13.41 | 1,632,217 | -0.04(-0.31%) |
Jan 06, 2020 | 13.48 | 13.59 | 13.13 | 13.45 | 2,758,061 | -0.43(-3.12%) |
Jan 03, 2020 | 13.59 | 13.89 | 13.59 | 13.89 | 1,310,345 | +0.32(+2.33%) |
Jan 02, 2020 | 13.36 | 13.62 | 13.27 | 13.57 | 886,558 | +0.24(+1.81%) |
Dec 31, 2019 | 13.18 | 13.46 | 13.15 | 13.33 | 1,069,679 | +0.15(+1.14%) |
Dec 30, 2019 | 13.34 | 13.39 | 13.08 | 13.18 | 1,187,221 | -0.14(-1.06%) |
Dec 27, 2019 | 13.39 | 13.41 | 13.19 | 13.32 | 865,125 | -0.08(-0.62%) |
Dec 26, 2019 | 13.37 | 13.49 | 13.29 | 13.40 | 519,297 | +0.08(+0.56%) |
Dec 24, 2019 | 13.49 | 13.54 | 13.29 | 13.33 | 466,455 | -0.15(-1.11%) |
Dec 23, 2019 | 13.91 | 13.99 | 13.41 | 13.48 | 1,031,405 | -0.44(-3.17%) |
Dec 20, 2019 | 13.75 | 13.99 | 13.69 | 13.92 | 2,235,577 | +0.19(+1.40%) |
Dec 19, 2019 | 13.38 | 13.73 | 13.34 | 13.73 | 1,574,117 | +0.39(+2.94%) |
Dec 18, 2019 | 13.81 | 14.03 | 13.29 | 13.34 | 1,409,101 | -0.43(-3.15%) |
Dec 17, 2019 | 13.46 | 13.81 | 13.38 | 13.77 | 1,647,897 | +0.33(+2.48%) |
Dec 16, 2019 | 13.64 | 13.85 | 13.38 | 13.44 | 1,848,288 | -0.14(-1.04%) |
Dec 13, 2019 | 13.97 | 14.16 | 13.43 | 13.58 | 1,639,071 | -0.44(-3.15%) |
Dec 12, 2019 | 13.69 | 14.08 | 13.64 | 14.02 | 910,721 | +0.37(+2.69%) |
Dec 11, 2019 | 13.99 | 14.04 | 13.64 | 13.65 | 794,180 | -0.35(-2.50%) |
Dec 10, 2019 | 13.82 | 14.04 | 13.70 | 14.00 | 647,903 | +0.20(+1.45%) |
Dec 09, 2019 | 13.89 | 13.98 | 13.50 | 13.80 | 1,152,533 | -0.07(-0.48%) |
Dec 06, 2019 | 14.01 | 14.24 | 13.79 | 13.87 | 863,085 | -0.14(-1.01%) |
Dec 05, 2019 | 13.76 | 14.02 | 13.68 | 14.01 | 711,952 | +0.23(+1.69%) |
Dec 04, 2019 | 13.96 | 14.12 | 13.76 | 13.78 | 873,797 | -0.18(-1.31%) |
Dec 03, 2019 | 13.67 | 13.99 | 13.63 | 13.96 | 1,358,425 | +0.29(+2.13%) |
Dec 02, 2019 | 13.85 | 13.85 | 13.59 | 13.67 | 464,690 | -0.17(-1.20%) |
Nov 29, 2019 | 13.47 | 13.87 | 13.42 | 13.84 | 556,074 | +0.45(+3.36%) |
Nov 27, 2019 | 13.70 | 13.74 | 13.35 | 13.39 | 913,000 | -0.26(-1.93%) |
Nov 26, 2019 | 13.77 | 13.92 | 13.63 | 13.65 | 758,587 | -0.16(-1.13%) |
Nov 25, 2019 | 13.63 | 13.84 | 13.58 | 13.81 | 532,705 | +0.11(+0.84%) |
Nov 22, 2019 | 13.74 | 13.77 | 13.56 | 13.69 | 479,635 | -0.07(-0.48%) |
Nov 21, 2019 | 13.75 | 13.90 | 13.58 | 13.76 | 846,129 | +0.08(+0.60%) |
Nov 20, 2019 | 13.63 | 13.81 | 13.52 | 13.67 | 776,820 | +0.02(+0.12%) |
Nov 19, 2019 | 13.58 | 13.76 | 13.37 | 13.66 | 765,808 | +0.08(+0.61%) |
Nov 18, 2019 | 13.68 | 13.78 | 13.52 | 13.58 | 797,907 | -0.13(-0.96%) |
Nov 15, 2019 | 13.53 | 13.74 | 13.44 | 13.71 | 755,192 | +0.19(+1.40%) |
Nov 14, 2019 | 13.32 | 13.55 | 13.25 | 13.52 | 770,645 | +0.16(+1.17%) |
Nov 13, 2019 | 13.24 | 13.45 | 13.17 | 13.36 | 720,747 | +0.04(+0.31%) |
Nov 12, 2019 | 13.42 | 13.53 | 13.21 | 13.32 | 708,691 | -0.09(-0.67%) |
Nov 11, 2019 | 13.24 | 13.60 | 13.21 | 13.41 | 812,940 | +0.08(+0.62%) |
Nov 08, 2019 | 13.32 | 13.54 | 13.07 | 13.33 | 1,209,866 | +0.19(+1.44%) |
Nov 07, 2019 | 13.44 | 13.57 | 13.11 | 13.14 | 944,521 | -0.28(-2.08%) |
Nov 06, 2019 | 13.39 | 13.53 | 13.01 | 13.42 | 1,258,412 | -0.09(-0.67%) |
Nov 05, 2019 | 14.08 | 14.32 | 13.40 | 13.51 | 1,394,570 | -0.39(-2.84%) |
Nov 04, 2019 | 13.74 | 13.99 | 13.72 | 13.90 | 1,774,622 | +0.17(+1.26%) |
Nov 01, 2019 | 14.10 | 14.12 | 13.66 | 13.73 | 1,147,643 | -0.20(-1.42%) |
Oct 31, 2019 | 13.71 | 14.08 | 13.68 | 13.93 | 815,675 | +0.17(+1.25%) |
Oct 30, 2019 | 13.77 | 13.90 | 13.62 | 13.76 | 1,779,707 | -0.08(-0.59%) |
Oct 29, 2019 | 14.12 | 14.16 | 13.80 | 13.84 | 863,523 | -0.27(-1.92%) |
Oct 28, 2019 | 13.92 | 14.18 | 13.91 | 14.11 | 651,268 | +0.21(+1.48%) |
Oct 25, 2019 | 13.81 | 14.06 | 13.69 | 13.90 | 820,945 | +0.15(+1.07%) |
Oct 24, 2019 | 14.04 | 14.06 | 13.73 | 13.76 | 827,119 | -0.24(-1.70%) |
Oct 23, 2019 | 13.90 | 14.04 | 13.78 | 13.99 | 732,577 | +0.08(+0.59%) |
Oct 22, 2019 | 13.89 | 14.13 | 13.71 | 13.91 | 567,873 | -0.07(-0.53%) |
Oct 21, 2019 | 14.10 | 14.23 | 13.96 | 13.99 | 537,383 | -0.07(-0.47%) |
Oct 18, 2019 | 13.85 | 14.19 | 13.75 | 14.05 | 1,074,949 | +0.21(+1.48%) |
Oct 17, 2019 | 13.63 | 13.94 | 13.59 | 13.85 | 1,070,690 | +0.24(+1.75%) |
Oct 16, 2019 | 13.42 | 13.76 | 13.42 | 13.61 | 709,304 | +0.09(+0.64%) |
Oct 15, 2019 | 13.52 | 13.77 | 13.46 | 13.52 | 1,409,003 | +0.01(+0.09%) |
Oct 14, 2019 | 13.71 | 13.80 | 13.48 | 13.51 | 769,148 | -0.20(-1.47%) |
Oct 11, 2019 | 13.59 | 13.81 | 13.36 | 13.71 | 1,075,436 | +0.20(+1.49%) |
Oct 10, 2019 | 13.32 | 13.62 | 13.30 | 13.51 | 1,197,633 | +0.19(+1.42%) |
Oct 09, 2019 | 13.32 | 13.37 | 13.19 | 13.32 | 937,862 | +0.01(+0.06%) |
Oct 08, 2019 | 13.37 | 13.40 | 13.03 | 13.31 | 980,617 | -0.11(-0.80%) |
Oct 07, 2019 | 13.33 | 13.51 | 13.24 | 13.42 | 1,164,246 | +0.11(+0.80%) |
Oct 04, 2019 | 12.97 | 13.38 | 12.91 | 13.31 | 1,442,439 | +0.36(+2.76%) |
Oct 03, 2019 | 12.94 | 13.12 | 12.58 | 12.96 | 1,794,319 | -0.00(-0.03%) |
Oct 02, 2019 | 12.89 | 13.12 | 12.76 | 12.96 | 1,779,999 | +0.07(+0.51%) |
Oct 01, 2019 | 13.37 | 13.45 | 12.75 | 12.89 | 3,021,405 | -0.54(-4.03%) |
Sep 30, 2019 | 13.68 | 13.68 | 12.94 | 13.44 | 3,490,535 | -0.27(-1.98%) |
Sep 27, 2019 | 13.83 | 13.90 | 13.40 | 13.71 | 1,896,625 | -0.12(-0.83%) |
Sep 26, 2019 | 14.49 | 14.49 | 13.73 | 13.82 | 2,678,274 | -0.63(-4.38%) |
Sep 25, 2019 | 14.78 | 14.81 | 14.22 | 14.45 | 1,667,619 | -0.33(-2.22%) |
Sep 24, 2019 | 15.69 | 15.72 | 14.22 | 14.78 | 3,715,189 | -1.03(-6.49%) |
Sep 23, 2019 | 15.74 | 15.89 | 15.68 | 15.81 | 1,061,586 | +0.05(+0.31%) |
Sep 20, 2019 | 16.17 | 16.24 | 15.70 | 15.76 | 2,274,587 | -0.38(-2.34%) |
Sep 19, 2019 | 16.56 | 16.56 | 16.12 | 16.14 | 1,033,264 | -0.44(-2.67%) |
Sep 18, 2019 | 16.61 | 16.83 | 16.46 | 16.58 | 518,099 | -0.05(-0.30%) |
Sep 17, 2019 | 17.00 | 17.00 | 16.43 | 16.63 | 791,807 | -0.37(-2.17%) |
Sep 16, 2019 | 16.48 | 17.20 | 16.48 | 17.00 | 1,090,906 | +0.45(+2.73%) |
Sep 13, 2019 | 16.92 | 16.95 | 16.24 | 16.55 | 1,049,135 | -0.23(-1.37%) |
Sep 12, 2019 | 16.74 | 16.95 | 16.66 | 16.78 | 1,035,582 | -0.02(-0.10%) |
Sep 11, 2019 | 16.46 | 16.82 | 16.34 | 16.79 | 1,536,033 | +0.43(+2.61%) |
Sep 10, 2019 | 15.97 | 16.47 | 15.95 | 16.37 | 1,349,152 | +0.37(+2.31%) |
Sep 09, 2019 | 15.96 | 16.16 | 15.62 | 16.00 | 751,250 | +0.05(+0.31%) |
Sep 06, 2019 | 15.69 | 16.06 | 15.69 | 15.95 | 886,577 | +0.23(+1.46%) |
Sep 05, 2019 | 15.60 | 15.84 | 15.43 | 15.72 | 1,459,713 | +0.46(+3.01%) |
Sep 04, 2019 | 15.23 | 15.44 | 15.08 | 15.26 | 1,345,126 | -0.25(-1.64%) |
Sep 03, 2019 | 15.51 | 16.04 | 15.31 | 15.51 | 1,929,908 | +0.07(+0.48%) |
Aug 30, 2019 | 14.98 | 15.51 | 14.98 | 15.44 | 1,312,758 | +0.57(+3.87%) |
Aug 29, 2019 | 14.60 | 14.90 | 14.58 | 14.86 | 1,065,067 | +0.28(+1.95%) |
Aug 28, 2019 | 14.40 | 14.75 | 14.30 | 14.58 | 1,135,423 | +0.19(+1.29%) |
Aug 27, 2019 | 14.35 | 14.54 | 14.27 | 14.39 | 849,776 | -0.19(-1.33%) |
Aug 26, 2019 | 14.80 | 14.82 | 14.31 | 14.59 | 702,612 | -0.19(-1.32%) |
Aug 23, 2019 | 14.73 | 14.85 | 14.61 | 14.78 | 1,134,360 | +0.06(+0.39%) |
Aug 22, 2019 | 14.62 | 14.79 | 14.59 | 14.73 | 607,203 | +0.15(+1.06%) |
Aug 21, 2019 | 14.73 | 14.73 | 14.40 | 14.57 | 1,053,047 | -0.13(-0.88%) |
Aug 20, 2019 | 14.80 | 14.80 | 14.47 | 14.70 | 867,681 | -0.12(-0.82%) |
Aug 19, 2019 | 14.69 | 14.88 | 14.53 | 14.82 | 803,473 | +0.12(+0.83%) |
Aug 16, 2019 | 15.15 | 15.15 | 14.42 | 14.70 | 1,052,188 | -0.45(-2.99%) |
Aug 15, 2019 | 14.87 | 15.55 | 14.87 | 15.16 | 1,658,208 | +0.36(+2.47%) |
Aug 14, 2019 | 14.61 | 14.96 | 14.32 | 14.79 | 2,174,405 | +0.20(+1.39%) |
Aug 13, 2019 | 14.77 | 15.00 | 14.57 | 14.59 | 1,391,679 | -0.11(-0.72%) |
Aug 12, 2019 | 14.61 | 15.03 | 14.49 | 14.69 | 1,818,901 | -0.01(-0.06%) |
Aug 09, 2019 | 14.49 | 15.13 | 14.49 | 14.70 | 2,486,609 | +0.15(+1.06%) |
Aug 08, 2019 | 16.99 | 17.42 | 14.33 | 14.55 | 5,426,765 | -3.23(-18.15%) |
Aug 07, 2019 | 17.88 | 17.91 | 17.54 | 17.77 | 959,420 | -0.19(-1.04%) |
Aug 06, 2019 | 18.24 | 18.28 | 17.76 | 17.96 | 1,061,253 | -0.28(-1.55%) |
Aug 05, 2019 | 18.07 | 18.57 | 18.03 | 18.24 | 1,527,263 | +0.17(+0.94%) |
Aug 02, 2019 | 17.99 | 18.31 | 17.97 | 18.07 | 1,487,845 | +0.11(+0.59%) |
Aug 01, 2019 | 17.63 | 18.08 | 17.55 | 17.97 | 1,283,050 | +0.40(+2.26%) |
Jul 31, 2019 | 17.44 | 17.69 | 17.36 | 17.57 | 847,104 | +0.11(+0.60%) |
Jul 30, 2019 | 17.52 | 17.62 | 17.20 | 17.47 | 851,942 | -0.12(-0.69%) |
Jul 29, 2019 | 17.34 | 17.62 | 17.30 | 17.59 | 710,345 | +0.22(+1.26%) |
Jul 26, 2019 | 17.41 | 17.51 | 17.12 | 17.37 | 792,719 | -0.04(-0.23%) |
Jul 25, 2019 | 17.62 | 17.62 | 17.19 | 17.41 | 762,629 | -0.21(-1.20%) |
Jul 24, 2019 | 17.60 | 17.65 | 17.28 | 17.62 | 637,199 | -0.02(-0.09%) |
Jul 23, 2019 | 17.72 | 17.83 | 17.49 | 17.64 | 629,012 | -0.16(-0.91%) |
Jul 22, 2019 | 17.77 | 17.94 | 17.69 | 17.80 | 595,273 | -0.02(-0.14%) |
Jul 19, 2019 | 17.78 | 18.01 | 17.69 | 17.82 | 520,295 | +0.02(+0.09%) |
Jul 18, 2019 | 17.69 | 17.95 | 17.60 | 17.81 | 415,220 | +0.11(+0.60%) |
Jul 17, 2019 | 17.47 | 17.85 | 17.35 | 17.70 | 924,496 | +0.18(+1.02%) |
Jul 16, 2019 | 17.34 | 17.53 | 17.19 | 17.52 | 939,455 | +0.11(+0.65%) |
Jul 15, 2019 | 17.71 | 17.77 | 17.40 | 17.41 | 849,175 | -0.29(-1.65%) |
Jul 12, 2019 | 17.63 | 17.79 | 17.57 | 17.70 | 928,314 | +0.10(+0.55%) |
Jul 11, 2019 | 17.29 | 17.67 | 17.21 | 17.60 | 1,177,240 | +0.28(+1.59%) |
Jul 10, 2019 | 18.04 | 18.11 | 17.05 | 17.33 | 1,868,118 | -0.81(-4.47%) |
Jul 09, 2019 | 18.11 | 18.39 | 17.93 | 18.14 | 813,354 | -0.03(-0.18%) |
Jul 08, 2019 | 18.03 | 18.41 | 17.88 | 18.17 | 1,387,407 | +0.09(+0.49%) |
Jul 05, 2019 | 17.60 | 18.16 | 17.59 | 18.08 | 933,743 | +0.49(+2.81%) |
Jul 03, 2019 | 17.65 | 17.83 | 17.55 | 17.59 | 671,806 | +0.03(+0.18%) |
Jul 02, 2019 | 17.46 | 17.68 | 17.29 | 17.56 | 1,079,211 | +0.06(+0.37%) |
Jul 01, 2019 | 17.74 | 17.86 | 17.43 | 17.49 | 1,132,874 | -0.16(-0.92%) |
Jun 28, 2019 | 17.23 | 17.78 | 17.16 | 17.65 | 2,404,932 | +0.46(+2.69%) |
Jun 27, 2019 | 16.95 | 17.32 | 16.77 | 17.19 | 1,752,650 | +0.20(+1.19%) |
Jun 26, 2019 | 17.26 | 17.39 | 16.99 | 16.99 | 2,087,269 | -0.03(-0.19%) |
Jun 25, 2019 | 16.88 | 17.17 | 16.60 | 17.02 | 1,655,420 | +0.11(+0.62%) |
Jun 24, 2019 | 17.30 | 17.41 | 16.87 | 16.92 | 1,226,488 | -0.46(-2.66%) |
Jun 21, 2019 | 17.43 | 17.47 | 17.28 | 17.38 | 2,066,129 | -0.02(-0.09%) |
Jun 20, 2019 | 17.51 | 17.56 | 17.20 | 17.39 | 1,507,186 | -0.14(-0.79%) |
Jun 19, 2019 | 17.56 | 17.71 | 17.44 | 17.53 | 812,828 | +0.06(+0.32%) |
Jun 18, 2019 | 17.51 | 17.81 | 17.45 | 17.47 | 950,751 | -0.04(-0.23%) |
Jun 17, 2019 | 17.51 | 17.72 | 17.37 | 17.51 | 786,823 | +0.00(+0.00%) |
Jun 14, 2019 | 17.37 | 17.63 | 17.30 | 17.51 | 829,116 | +0.15(+0.84%) |
Jun 13, 2019 | 17.49 | 17.56 | 17.22 | 17.37 | 1,047,426 | -0.14(-0.79%) |
Jun 12, 2019 | 17.61 | 17.68 | 17.38 | 17.51 | 822,064 | -0.13(-0.74%) |
Jun 11, 2019 | 17.98 | 17.98 | 17.61 | 17.64 | 860,225 | -0.22(-1.23%) |
Jun 10, 2019 | 17.95 | 18.01 | 17.67 | 17.86 | 1,086,712 | -0.03(-0.18%) |
Jun 07, 2019 | 17.83 | 18.01 | 17.48 | 17.89 | 1,062,922 | -0.10(-0.54%) |
Jun 06, 2019 | 18.21 | 18.28 | 17.89 | 17.98 | 1,377,159 | -0.19(-1.03%) |
Jun 05, 2019 | 18.30 | 18.49 | 18.09 | 18.17 | 1,057,770 | -0.12(-0.66%) |
Jun 04, 2019 | 18.74 | 18.75 | 17.97 | 18.29 | 1,772,130 | -0.32(-1.70%) |