Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.22 | 12.06 | 11.22 | 12.01 | 1,468,000 | +0.77(+6.85%) |
May 28, 2020 | 11.61 | 11.91 | 11.12 | 11.24 | 1,385,252 | -0.42(-3.60%) |
May 27, 2020 | 12.00 | 12.11 | 10.93 | 11.66 | 1,455,145 | -0.21(-1.77%) |
May 26, 2020 | 12.50 | 12.58 | 11.79 | 11.87 | 1,217,743 | -0.19(-1.58%) |
May 22, 2020 | 11.54 | 12.10 | 11.40 | 12.06 | 1,247,600 | +0.71(+6.26%) |
May 21, 2020 | 11.31 | 11.53 | 11.12 | 11.35 | 822,326 | -0.03(-0.26%) |
May 20, 2020 | 11.15 | 11.53 | 11.00 | 11.38 | 1,421,150 | +0.51(+4.69%) |
May 19, 2020 | 10.94 | 11.18 | 10.74 | 10.87 | 857,947 | +0.02(+0.18%) |
May 18, 2020 | 10.92 | 11.16 | 10.66 | 10.85 | 1,312,273 | +0.27(+2.55%) |
May 15, 2020 | 10.29 | 10.84 | 10.19 | 10.58 | 1,766,500 | +0.28(+2.72%) |
May 14, 2020 | 10.00 | 10.50 | 9.900 | 10.30 | 1,671,571 | -0.52(-4.81%) |
May 13, 2020 | 11.50 | 11.67 | 10.64 | 10.82 | 1,369,359 | -0.67(-5.83%) |
May 12, 2020 | 12.00 | 12.39 | 11.46 | 11.49 | 1,685,542 | -0.04(-0.35%) |
May 11, 2020 | 11.20 | 11.84 | 11.00 | 11.53 | 1,385,268 | +0.27(+2.40%) |
May 08, 2020 | 11.00 | 11.44 | 10.71 | 11.26 | 1,154,300 | +0.27(+2.46%) |
May 07, 2020 | 10.65 | 11.00 | 10.59 | 10.99 | 1,708,169 | +0.53(+5.07%) |
May 06, 2020 | 10.07 | 10.58 | 10.07 | 10.46 | 1,028,623 | +0.43(+4.29%) |
May 05, 2020 | 10.40 | 10.57 | 9.960 | 10.03 | 1,574,824 | -0.18(-1.76%) |
May 04, 2020 | 10.12 | 10.48 | 9.930 | 10.21 | 1,544,299 | -0.02(-0.20%) |
May 01, 2020 | 10.30 | 10.33 | 9.960 | 10.23 | 832,400 | -0.34(-3.22%) |
Apr 30, 2020 | 10.75 | 10.96 | 10.51 | 10.57 | 1,564,271 | -0.32(-2.94%) |
Apr 29, 2020 | 10.61 | 10.98 | 10.50 | 10.89 | 1,204,426 | +0.46(+4.41%) |
Apr 28, 2020 | 10.95 | 11.09 | 10.12 | 10.43 | 1,228,450 | +0.06(+0.58%) |
Apr 27, 2020 | 9.780 | 10.49 | 9.780 | 10.37 | 2,156,953 | +0.71(+7.35%) |
Apr 24, 2020 | 9.630 | 9.720 | 9.380 | 9.660 | 1,739,100 | +0.09(+0.94%) |
Apr 23, 2020 | 9.450 | 9.930 | 9.340 | 9.570 | 968,619 | +0.12(+1.27%) |
Apr 22, 2020 | 9.480 | 9.590 | 9.080 | 9.450 | 1,046,303 | +0.19(+2.05%) |
Apr 21, 2020 | 9.790 | 9.890 | 8.960 | 9.260 | 1,150,325 | -0.59(-5.99%) |
Apr 20, 2020 | 9.750 | 10.24 | 9.650 | 9.850 | 898,126 | +0.00(+0.00%) |
Apr 17, 2020 | 10.58 | 10.69 | 9.850 | 9.850 | 1,391,400 | -0.70(-6.63%) |
Apr 16, 2020 | 9.930 | 10.61 | 9.430 | 10.55 | 3,314,187 | +0.80(+8.20%) |
Apr 15, 2020 | 9.360 | 10.16 | 9.245 | 9.750 | 2,335,304 | +0.13(+1.35%) |
Apr 14, 2020 | 9.340 | 9.800 | 9.220 | 9.620 | 1,833,878 | +0.15(+1.58%) |
Apr 13, 2020 | 9.170 | 9.560 | 9.000 | 9.470 | 1,565,602 | +0.35(+3.84%) |
Apr 09, 2020 | 8.880 | 9.260 | 8.770 | 9.120 | 1,959,000 | +0.38(+4.35%) |
Apr 08, 2020 | 8.540 | 8.885 | 8.350 | 8.740 | 1,683,781 | +0.29(+3.43%) |
Apr 07, 2020 | 8.900 | 9.050 | 8.390 | 8.450 | 1,878,602 | -0.33(-3.76%) |
Apr 06, 2020 | 8.500 | 8.870 | 8.320 | 8.780 | 1,461,452 | +0.55(+6.68%) |
Apr 03, 2020 | 8.070 | 8.400 | 7.975 | 8.230 | 1,216,600 | -0.02(-0.24%) |
Apr 02, 2020 | 7.190 | 8.280 | 7.190 | 8.250 | 2,522,716 | +0.43(+5.50%) |
Apr 01, 2020 | 7.750 | 8.190 | 7.700 | 7.820 | 1,433,088 | -0.23(-2.86%) |
Mar 31, 2020 | 8.370 | 8.650 | 8.010 | 8.050 | 1,771,883 | -0.38(-4.51%) |
Mar 30, 2020 | 8.070 | 8.450 | 8.000 | 8.430 | 1,353,259 | +0.34(+4.20%) |
Mar 27, 2020 | 8.750 | 8.850 | 7.950 | 8.090 | 2,255,600 | -0.93(-10.31%) |
Mar 26, 2020 | 8.560 | 9.150 | 8.380 | 9.020 | 2,144,119 | +0.57(+6.75%) |
Mar 25, 2020 | 8.510 | 9.250 | 8.300 | 8.450 | 2,651,187 | -0.05(-0.59%) |
Mar 24, 2020 | 8.390 | 8.690 | 8.110 | 8.500 | 1,755,386 | +0.49(+6.12%) |
Mar 23, 2020 | 8.110 | 8.340 | 7.690 | 8.010 | 2,442,679 | -0.09(-1.11%) |
Mar 20, 2020 | 8.580 | 8.780 | 7.970 | 8.100 | 2,508,100 | -0.30(-3.57%) |
Mar 19, 2020 | 8.740 | 9.410 | 8.220 | 8.400 | 2,380,497 | -0.32(-3.67%) |
Mar 18, 2020 | 7.390 | 9.000 | 7.360 | 8.720 | 2,637,728 | +0.83(+10.52%) |
Mar 17, 2020 | 7.460 | 7.905 | 7.300 | 7.890 | 3,626,565 | +0.70(+9.74%) |
Mar 16, 2020 | 6.670 | 7.650 | 6.530 | 7.190 | 5,714,231 | -0.50(-6.50%) |
Mar 13, 2020 | 7.080 | 7.800 | 6.210 | 7.690 | 6,335,600 | -0.90(-10.48%) |
Mar 12, 2020 | 9.240 | 9.450 | 8.500 | 8.590 | 2,202,492 | -1.37(-13.76%) |
Mar 11, 2020 | 10.66 | 10.85 | 9.820 | 9.960 | 1,170,963 | -1.07(-9.70%) |
Mar 10, 2020 | 10.73 | 11.05 | 10.21 | 11.03 | 1,736,187 | +0.72(+6.98%) |
Mar 09, 2020 | 10.42 | 11.14 | 10.29 | 10.31 | 1,321,954 | -1.18(-10.27%) |
Mar 06, 2020 | 11.67 | 11.89 | 11.20 | 11.49 | 1,414,300 | -0.56(-4.65%) |
Mar 05, 2020 | 12.23 | 12.48 | 11.73 | 12.05 | 1,202,894 | -0.47(-3.75%) |
Mar 04, 2020 | 12.55 | 12.68 | 12.25 | 12.52 | 913,091 | +0.20(+1.62%) |
Mar 03, 2020 | 12.99 | 13.10 | 12.21 | 12.32 | 981,262 | -0.66(-5.08%) |
Mar 02, 2020 | 13.33 | 13.45 | 12.45 | 12.98 | 2,209,692 | -0.26(-1.96%) |
Feb 28, 2020 | 12.63 | 13.24 | 12.31 | 13.24 | 1,759,800 | +0.09(+0.68%) |
Feb 27, 2020 | 13.16 | 13.66 | 12.87 | 13.15 | 1,740,803 | -0.61(-4.43%) |
Feb 26, 2020 | 14.13 | 14.29 | 13.50 | 13.76 | 2,182,915 | -0.29(-2.06%) |
Feb 25, 2020 | 15.02 | 15.10 | 13.94 | 14.05 | 1,616,037 | -0.94(-6.27%) |
Feb 24, 2020 | 14.95 | 15.40 | 14.71 | 14.99 | 1,544,337 | -0.64(-4.09%) |
Feb 21, 2020 | 16.01 | 16.01 | 15.40 | 15.63 | 1,101,900 | -0.45(-2.80%) |
Feb 20, 2020 | 16.01 | 16.39 | 15.75 | 16.08 | 698,472 | +0.01(+0.06%) |
Feb 19, 2020 | 16.24 | 16.50 | 16.01 | 16.07 | 1,267,526 | -0.08(-0.50%) |
Feb 18, 2020 | 15.86 | 16.16 | 15.57 | 16.15 | 711,494 | +0.18(+1.13%) |
Feb 14, 2020 | 15.87 | 16.13 | 15.86 | 15.97 | 547,700 | +0.10(+0.63%) |
Feb 13, 2020 | 15.72 | 16.12 | 15.72 | 15.87 | 599,425 | +0.05(+0.32%) |
Feb 12, 2020 | 15.71 | 15.88 | 15.50 | 15.82 | 957,744 | +0.26(+1.67%) |
Feb 11, 2020 | 15.93 | 15.96 | 15.51 | 15.56 | 676,389 | -0.28(-1.77%) |
Feb 10, 2020 | 15.60 | 15.87 | 15.57 | 15.84 | 521,687 | +0.13(+0.83%) |
Feb 07, 2020 | 15.75 | 15.84 | 15.46 | 15.71 | 660,000 | -0.13(-0.82%) |
Feb 06, 2020 | 15.73 | 16.08 | 15.60 | 15.84 | 920,747 | +0.15(+0.96%) |
Feb 05, 2020 | 16.16 | 16.16 | 15.30 | 15.69 | 886,929 | -0.25(-1.57%) |
Feb 04, 2020 | 15.54 | 16.40 | 15.54 | 15.94 | 1,857,247 | +0.62(+4.05%) |
Feb 03, 2020 | 14.76 | 15.48 | 14.76 | 15.32 | 1,212,236 | +0.57(+3.86%) |
Jan 31, 2020 | 14.83 | 14.94 | 14.60 | 14.75 | 805,000 | -0.25(-1.67%) |
Jan 30, 2020 | 14.74 | 15.02 | 14.74 | 15.00 | 534,076 | +0.15(+1.01%) |
Jan 29, 2020 | 15.13 | 15.23 | 14.75 | 14.85 | 892,779 | -0.21(-1.39%) |
Jan 28, 2020 | 15.15 | 15.19 | 14.76 | 15.06 | 1,232,401 | +0.05(+0.33%) |
Jan 27, 2020 | 15.00 | 15.26 | 14.92 | 15.01 | 851,102 | -0.44(-2.85%) |
Jan 24, 2020 | 15.88 | 16.03 | 15.28 | 15.45 | 830,700 | -0.33(-2.09%) |
Jan 23, 2020 | 15.40 | 15.95 | 15.26 | 15.78 | 1,684,992 | +0.39(+2.53%) |
Jan 22, 2020 | 15.27 | 15.50 | 15.27 | 15.39 | 733,843 | +0.21(+1.38%) |
Jan 21, 2020 | 15.34 | 15.39 | 15.06 | 15.18 | 755,434 | -0.17(-1.11%) |
Jan 17, 2020 | 15.75 | 15.75 | 15.26 | 15.35 | 786,600 | -0.31(-1.98%) |
Jan 16, 2020 | 15.80 | 15.96 | 15.56 | 15.66 | 840,022 | +0.16(+1.03%) |
Jan 15, 2020 | 15.55 | 15.90 | 15.46 | 15.50 | 1,135,614 | +0.16(+1.04%) |
Jan 14, 2020 | 15.50 | 15.60 | 15.21 | 15.34 | 943,871 | -0.11(-0.71%) |
Jan 13, 2020 | 15.10 | 15.56 | 14.93 | 15.45 | 1,581,281 | +0.42(+2.79%) |
Jan 10, 2020 | 14.88 | 15.08 | 14.76 | 15.03 | 1,119,900 | +0.15(+1.01%) |
Jan 09, 2020 | 14.84 | 15.04 | 14.71 | 14.88 | 1,037,384 | +0.22(+1.50%) |
Jan 08, 2020 | 14.67 | 14.82 | 14.61 | 14.66 | 666,482 | -0.03(-0.20%) |
Jan 07, 2020 | 14.74 | 14.83 | 14.51 | 14.69 | 945,585 | +0.02(+0.14%) |
Jan 06, 2020 | 14.66 | 14.73 | 14.31 | 14.67 | 2,004,759 | -0.10(-0.68%) |
Jan 03, 2020 | 14.56 | 15.10 | 14.50 | 14.77 | 1,104,300 | +0.01(+0.07%) |
Jan 02, 2020 | 14.19 | 14.85 | 14.16 | 14.76 | 1,792,577 | +0.43(+3.00%) |
Dec 31, 2019 | 14.05 | 14.34 | 14.05 | 14.33 | 1,130,200 | +0.19(+1.34%) |
Dec 30, 2019 | 14.10 | 14.20 | 13.68 | 14.14 | 1,739,490 | -0.07(-0.49%) |
Dec 27, 2019 | 14.40 | 14.40 | 14.15 | 14.21 | 914,500 | -0.16(-1.11%) |
Dec 26, 2019 | 14.30 | 14.45 | 14.22 | 14.37 | 741,114 | +0.03(+0.21%) |
Dec 24, 2019 | 14.55 | 14.56 | 14.29 | 14.34 | 461,500 | -0.18(-1.24%) |
Dec 23, 2019 | 14.37 | 14.69 | 14.25 | 14.52 | 973,851 | +0.14(+0.97%) |
Dec 20, 2019 | 14.39 | 14.45 | 14.13 | 14.38 | 1,914,500 | +0.03(+0.21%) |
Dec 19, 2019 | 14.60 | 14.63 | 14.26 | 14.35 | 868,205 | -0.27(-1.85%) |
Dec 18, 2019 | 14.35 | 14.66 | 14.24 | 14.62 | 1,077,177 | +0.33(+2.31%) |
Dec 17, 2019 | 14.21 | 14.43 | 14.13 | 14.29 | 1,065,284 | +0.09(+0.63%) |
Dec 16, 2019 | 14.29 | 14.46 | 14.11 | 14.20 | 899,602 | +0.02(+0.14%) |
Dec 13, 2019 | 14.07 | 14.55 | 13.90 | 14.18 | 1,118,400 | +0.02(+0.14%) |
Dec 12, 2019 | 14.17 | 14.38 | 14.00 | 14.16 | 1,477,002 | -0.05(-0.35%) |
Dec 11, 2019 | 14.47 | 14.50 | 14.00 | 14.21 | 1,768,755 | -0.28(-1.93%) |
Dec 10, 2019 | 15.30 | 15.33 | 14.41 | 14.49 | 1,905,626 | -0.97(-6.27%) |
Dec 09, 2019 | 15.03 | 15.66 | 14.94 | 15.46 | 1,100,741 | +0.56(+3.76%) |
Dec 06, 2019 | 15.25 | 15.78 | 14.72 | 14.90 | 2,299,800 | -0.20(-1.32%) |
Dec 05, 2019 | 15.48 | 15.52 | 14.99 | 15.10 | 1,194,620 | -0.42(-2.71%) |
Dec 04, 2019 | 15.48 | 15.70 | 15.11 | 15.52 | 755,221 | +0.16(+1.04%) |
Dec 03, 2019 | 14.62 | 15.48 | 14.58 | 15.36 | 893,026 | +0.32(+2.13%) |
Dec 02, 2019 | 15.95 | 15.98 | 15.00 | 15.04 | 987,435 | -0.90(-5.65%) |
Nov 29, 2019 | 15.80 | 16.13 | 15.70 | 15.94 | 324,500 | +0.10(+0.63%) |
Nov 27, 2019 | 15.93 | 16.00 | 15.77 | 15.84 | 519,600 | +0.03(+0.19%) |
Nov 26, 2019 | 15.73 | 16.17 | 15.72 | 15.81 | 991,605 | +0.09(+0.57%) |
Nov 25, 2019 | 15.54 | 15.98 | 15.54 | 15.72 | 663,360 | +0.27(+1.75%) |
Nov 22, 2019 | 15.67 | 15.80 | 15.34 | 15.45 | 722,800 | -0.11(-0.71%) |
Nov 21, 2019 | 15.51 | 15.75 | 15.32 | 15.56 | 782,518 | +0.06(+0.39%) |
Nov 20, 2019 | 15.17 | 15.67 | 15.14 | 15.50 | 1,164,946 | +0.34(+2.24%) |
Nov 19, 2019 | 14.95 | 15.42 | 14.95 | 15.16 | 739,130 | +0.26(+1.74%) |
Nov 18, 2019 | 15.20 | 15.20 | 14.81 | 14.90 | 711,259 | -0.30(-1.97%) |
Nov 15, 2019 | 14.70 | 15.22 | 14.70 | 15.20 | 876,000 | +0.54(+3.68%) |
Nov 14, 2019 | 14.75 | 14.97 | 14.61 | 14.66 | 464,727 | -0.13(-0.88%) |
Nov 13, 2019 | 14.73 | 14.81 | 14.49 | 14.79 | 706,402 | +0.02(+0.14%) |
Nov 12, 2019 | 14.72 | 15.16 | 14.68 | 14.77 | 727,306 | +0.10(+0.68%) |
Nov 11, 2019 | 14.50 | 14.75 | 14.37 | 14.67 | 531,636 | +0.05(+0.34%) |
Nov 08, 2019 | 14.24 | 14.63 | 14.07 | 14.62 | 639,400 | +0.27(+1.88%) |
Nov 07, 2019 | 14.56 | 14.71 | 14.19 | 14.35 | 595,503 | -0.09(-0.62%) |
Nov 06, 2019 | 14.59 | 15.03 | 14.37 | 14.44 | 1,109,299 | -0.17(-1.16%) |
Nov 05, 2019 | 14.58 | 14.68 | 14.40 | 14.61 | 567,369 | +0.13(+0.90%) |
Nov 04, 2019 | 14.65 | 15.00 | 14.39 | 14.48 | 770,940 | -0.05(-0.34%) |
Nov 01, 2019 | 14.32 | 14.67 | 14.29 | 14.53 | 616,400 | +0.28(+1.96%) |
Oct 31, 2019 | 14.39 | 14.48 | 14.01 | 14.25 | 671,294 | -0.10(-0.70%) |
Oct 30, 2019 | 14.30 | 14.51 | 14.16 | 14.35 | 506,843 | +0.07(+0.49%) |
Oct 29, 2019 | 14.44 | 14.48 | 14.14 | 14.28 | 533,052 | -0.21(-1.45%) |
Oct 28, 2019 | 14.45 | 14.63 | 14.31 | 14.49 | 639,823 | +0.10(+0.69%) |
Oct 25, 2019 | 14.25 | 14.45 | 14.04 | 14.39 | 1,510,700 | +0.12(+0.84%) |
Oct 24, 2019 | 14.05 | 14.33 | 13.98 | 14.27 | 727,840 | +0.28(+2.00%) |
Oct 23, 2019 | 13.89 | 14.24 | 13.75 | 13.99 | 875,834 | +0.15(+1.08%) |
Oct 22, 2019 | 14.20 | 14.28 | 13.78 | 13.84 | 734,733 | -0.27(-1.91%) |
Oct 21, 2019 | 13.75 | 14.19 | 13.65 | 14.11 | 828,734 | +0.49(+3.60%) |
Oct 18, 2019 | 14.16 | 14.20 | 13.44 | 13.62 | 1,907,600 | -0.51(-3.61%) |
Oct 17, 2019 | 14.31 | 14.32 | 14.01 | 14.13 | 983,883 | -0.09(-0.63%) |
Oct 16, 2019 | 14.08 | 14.33 | 13.77 | 14.22 | 1,491,645 | +0.04(+0.28%) |
Oct 15, 2019 | 14.20 | 14.35 | 14.02 | 14.18 | 868,044 | +0.00(+0.00%) |
Oct 14, 2019 | 14.62 | 14.66 | 14.18 | 14.18 | 684,879 | -0.48(-3.27%) |
Oct 11, 2019 | 14.67 | 14.94 | 14.50 | 14.66 | 829,600 | +0.14(+0.96%) |
Oct 10, 2019 | 14.55 | 14.86 | 14.40 | 14.52 | 654,902 | -0.01(-0.07%) |
Oct 09, 2019 | 14.61 | 14.86 | 14.41 | 14.53 | 641,349 | +0.04(+0.28%) |
Oct 08, 2019 | 14.63 | 14.76 | 14.30 | 14.49 | 574,042 | -0.33(-2.23%) |
Oct 07, 2019 | 15.00 | 15.19 | 14.75 | 14.82 | 1,066,748 | -0.21(-1.40%) |
Oct 04, 2019 | 15.09 | 15.28 | 14.90 | 15.03 | 784,500 | -0.06(-0.40%) |
Oct 03, 2019 | 14.54 | 15.23 | 14.40 | 15.09 | 847,929 | +0.54(+3.71%) |
Oct 02, 2019 | 14.47 | 14.70 | 14.16 | 14.55 | 1,380,295 | -0.10(-0.68%) |
Oct 01, 2019 | 15.05 | 15.34 | 14.61 | 14.65 | 1,399,402 | -0.40(-2.66%) |
Sep 30, 2019 | 15.15 | 15.32 | 14.65 | 15.05 | 1,145,279 | -0.05(-0.33%) |
Sep 27, 2019 | 16.22 | 16.38 | 14.81 | 15.10 | 2,199,600 | -0.89(-5.57%) |
Sep 26, 2019 | 15.23 | 16.59 | 15.07 | 15.99 | 3,683,126 | +0.75(+4.92%) |
Sep 25, 2019 | 15.18 | 15.37 | 14.95 | 15.24 | 1,675,580 | +0.07(+0.46%) |
Sep 24, 2019 | 15.72 | 15.72 | 15.03 | 15.17 | 1,364,948 | -0.43(-2.76%) |
Sep 23, 2019 | 15.63 | 15.83 | 15.40 | 15.60 | 1,325,150 | -0.15(-0.95%) |
Sep 20, 2019 | 15.75 | 16.00 | 15.57 | 15.75 | 3,576,300 | -0.01(-0.06%) |
Sep 19, 2019 | 15.50 | 15.97 | 15.50 | 15.76 | 845,929 | +0.27(+1.74%) |
Sep 18, 2019 | 15.67 | 15.70 | 15.21 | 15.49 | 1,092,927 | -0.21(-1.34%) |
Sep 17, 2019 | 15.33 | 15.78 | 15.26 | 15.70 | 1,705,728 | +0.39(+2.55%) |
Sep 16, 2019 | 14.79 | 15.33 | 14.76 | 15.31 | 1,476,038 | +0.12(+0.79%) |
Sep 13, 2019 | 15.24 | 15.51 | 15.13 | 15.19 | 873,000 | -0.15(-0.98%) |
Sep 12, 2019 | 15.66 | 15.93 | 15.29 | 15.34 | 1,273,353 | -0.38(-2.42%) |
Sep 11, 2019 | 15.75 | 16.00 | 15.27 | 15.72 | 1,481,042 | -0.17(-1.07%) |
Sep 10, 2019 | 15.30 | 15.95 | 15.13 | 15.89 | 968,855 | +0.43(+2.78%) |
Sep 09, 2019 | 15.39 | 15.87 | 15.14 | 15.46 | 1,279,100 | +0.15(+0.98%) |
Sep 06, 2019 | 15.10 | 15.45 | 14.64 | 15.31 | 1,260,900 | +0.38(+2.55%) |
Sep 05, 2019 | 14.91 | 15.07 | 14.56 | 14.93 | 1,041,168 | +0.26(+1.77%) |
Sep 04, 2019 | 14.66 | 14.83 | 14.44 | 14.67 | 1,097,631 | +0.28(+1.95%) |
Sep 03, 2019 | 14.97 | 14.97 | 14.33 | 14.39 | 1,544,407 | -0.66(-4.39%) |
Aug 30, 2019 | 15.08 | 15.40 | 14.82 | 15.05 | 1,849,300 | +0.17(+1.14%) |
Aug 29, 2019 | 15.24 | 15.51 | 14.31 | 14.88 | 3,453,332 | +0.95(+6.82%) |
Aug 28, 2019 | 13.80 | 13.96 | 13.43 | 13.93 | 2,349,389 | -0.07(-0.50%) |
Aug 27, 2019 | 14.45 | 14.50 | 13.71 | 14.00 | 1,744,913 | -0.31(-2.17%) |
Aug 26, 2019 | 14.33 | 14.43 | 13.93 | 14.31 | 1,118,034 | +0.12(+0.85%) |
Aug 23, 2019 | 14.28 | 14.67 | 14.10 | 14.19 | 1,147,800 | -0.10(-0.70%) |
Aug 22, 2019 | 14.11 | 14.41 | 13.99 | 14.29 | 1,110,172 | +0.25(+1.78%) |
Aug 21, 2019 | 13.93 | 14.45 | 13.91 | 14.04 | 1,216,426 | +0.23(+1.67%) |
Aug 20, 2019 | 13.63 | 13.93 | 13.53 | 13.81 | 902,483 | +0.14(+1.02%) |
Aug 19, 2019 | 13.78 | 13.93 | 13.55 | 13.67 | 1,171,268 | +0.13(+0.96%) |
Aug 16, 2019 | 13.46 | 13.90 | 13.42 | 13.54 | 2,426,500 | +0.22(+1.65%) |
Aug 15, 2019 | 13.75 | 13.81 | 13.06 | 13.32 | 1,258,856 | -0.42(-3.06%) |
Aug 14, 2019 | 13.70 | 13.88 | 13.32 | 13.74 | 1,188,639 | -0.16(-1.15%) |
Aug 13, 2019 | 13.80 | 14.32 | 13.71 | 13.90 | 1,120,268 | +0.06(+0.43%) |
Aug 12, 2019 | 13.90 | 14.05 | 13.72 | 13.84 | 565,297 | -0.21(-1.49%) |
Aug 09, 2019 | 14.40 | 14.54 | 13.98 | 14.05 | 760,100 | -0.39(-2.70%) |
Aug 08, 2019 | 14.27 | 14.88 | 14.23 | 14.44 | 841,433 | +0.23(+1.62%) |
Aug 07, 2019 | 13.91 | 14.33 | 13.67 | 14.21 | 624,160 | +0.19(+1.36%) |
Aug 06, 2019 | 14.14 | 14.32 | 13.83 | 14.02 | 746,765 | +0.06(+0.43%) |
Aug 05, 2019 | 14.13 | 14.21 | 13.42 | 13.96 | 1,683,227 | -0.87(-5.87%) |
Aug 02, 2019 | 14.78 | 14.95 | 14.42 | 14.83 | 999,400 | -0.01(-0.07%) |
Aug 01, 2019 | 15.06 | 15.41 | 14.67 | 14.84 | 1,109,240 | -0.17(-1.13%) |
Jul 31, 2019 | 15.53 | 15.63 | 14.84 | 15.01 | 843,837 | -0.49(-3.16%) |
Jul 30, 2019 | 15.06 | 15.58 | 14.93 | 15.50 | 647,025 | +0.31(+2.04%) |
Jul 29, 2019 | 15.60 | 15.69 | 14.82 | 15.19 | 908,528 | -0.36(-2.32%) |
Jul 26, 2019 | 15.42 | 15.88 | 15.32 | 15.55 | 815,700 | +0.25(+1.63%) |
Jul 25, 2019 | 15.38 | 15.90 | 15.20 | 15.30 | 1,138,823 | -0.09(-0.58%) |
Jul 24, 2019 | 15.09 | 15.47 | 15.00 | 15.39 | 1,371,531 | +0.30(+1.99%) |
Jul 23, 2019 | 15.48 | 15.48 | 15.07 | 15.09 | 753,420 | -0.32(-2.08%) |
Jul 22, 2019 | 15.39 | 15.51 | 15.17 | 15.41 | 470,556 | +0.10(+0.65%) |
Jul 19, 2019 | 15.63 | 15.79 | 15.17 | 15.31 | 734,100 | -0.18(-1.16%) |
Jul 18, 2019 | 15.38 | 15.49 | 14.97 | 15.49 | 1,115,276 | +0.01(+0.06%) |
Jul 17, 2019 | 15.80 | 16.06 | 15.40 | 15.48 | 1,309,368 | -0.28(-1.78%) |
Jul 16, 2019 | 16.60 | 16.65 | 15.65 | 15.76 | 1,310,585 | -0.56(-3.43%) |
Jul 15, 2019 | 16.48 | 16.65 | 16.26 | 16.32 | 708,601 | -0.07(-0.43%) |
Jul 12, 2019 | 16.40 | 16.57 | 16.12 | 16.39 | 727,200 | +0.04(+0.24%) |
Jul 11, 2019 | 16.45 | 16.55 | 16.11 | 16.35 | 724,587 | -0.10(-0.61%) |
Jul 10, 2019 | 16.37 | 16.75 | 16.26 | 16.45 | 762,364 | +0.09(+0.55%) |
Jul 09, 2019 | 15.91 | 16.38 | 15.76 | 16.36 | 998,018 | +0.31(+1.93%) |
Jul 08, 2019 | 15.97 | 16.18 | 15.84 | 16.05 | 870,151 | -0.06(-0.37%) |
Jul 05, 2019 | 15.82 | 16.16 | 15.71 | 16.11 | 771,300 | +0.07(+0.44%) |
Jul 03, 2019 | 15.90 | 16.25 | 15.72 | 16.04 | 863,100 | +0.19(+1.20%) |
Jul 02, 2019 | 15.47 | 15.89 | 15.15 | 15.85 | 1,251,919 | +0.39(+2.52%) |
Jul 01, 2019 | 15.46 | 15.89 | 15.35 | 15.46 | 2,005,353 | +0.14(+0.91%) |
Jun 28, 2019 | 15.03 | 15.39 | 14.94 | 15.32 | 13,166,300 | +0.29(+1.93%) |
Jun 27, 2019 | 14.75 | 15.23 | 14.71 | 15.03 | 1,262,827 | +0.29(+1.97%) |
Jun 26, 2019 | 15.00 | 15.39 | 14.60 | 14.74 | 1,205,658 | -0.15(-1.01%) |
Jun 25, 2019 | 15.04 | 15.10 | 14.61 | 14.89 | 1,663,662 | -0.23(-1.52%) |
Jun 24, 2019 | 15.88 | 15.94 | 15.00 | 15.12 | 1,745,252 | -0.79(-4.97%) |
Jun 21, 2019 | 15.73 | 16.00 | 15.50 | 15.91 | 3,802,300 | +0.20(+1.27%) |
Jun 20, 2019 | 16.15 | 16.30 | 15.50 | 15.71 | 1,536,617 | -0.20(-1.26%) |
Jun 19, 2019 | 15.66 | 16.28 | 15.63 | 15.91 | 1,396,881 | +0.25(+1.60%) |
Jun 18, 2019 | 15.53 | 16.00 | 15.47 | 15.66 | 1,431,467 | +0.16(+1.03%) |
Jun 17, 2019 | 14.73 | 15.64 | 14.73 | 15.50 | 1,852,177 | +0.77(+5.23%) |
Jun 14, 2019 | 14.80 | 14.85 | 14.40 | 14.73 | 1,297,200 | -0.21(-1.41%) |
Jun 13, 2019 | 15.20 | 15.29 | 14.68 | 14.94 | 1,242,907 | -0.03(-0.20%) |
Jun 12, 2019 | 14.02 | 15.18 | 14.00 | 14.97 | 3,071,126 | +0.80(+5.65%) |
Jun 11, 2019 | 14.87 | 14.92 | 14.15 | 14.17 | 2,441,130 | -0.59(-4.00%) |
Jun 10, 2019 | 14.81 | 15.47 | 14.65 | 14.76 | 3,202,794 | +0.20(+1.37%) |
Jun 07, 2019 | 14.50 | 14.98 | 14.40 | 14.56 | 2,069,600 | -0.01(-0.07%) |
Jun 06, 2019 | 14.16 | 14.72 | 14.10 | 14.57 | 2,180,721 | +0.39(+2.75%) |
Jun 05, 2019 | 14.55 | 14.65 | 13.96 | 14.18 | 2,229,907 | -0.12(-0.84%) |
Jun 04, 2019 | 13.60 | 14.44 | 13.45 | 14.30 | 3,076,095 | +1.04(+7.84%) |