Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 13.58 | 13.69 | 13.34 | 13.51 | 2,434,318 | -0.08(-0.55%) |
Jul 30, 2020 | 13.62 | 13.70 | 13.41 | 13.58 | 1,189,148 | -0.41(-2.92%) |
Jul 29, 2020 | 13.67 | 14.03 | 13.63 | 13.99 | 1,690,534 | +0.27(+1.94%) |
Jul 28, 2020 | 13.92 | 14.11 | 13.72 | 13.72 | 1,518,219 | -0.27(-1.91%) |
Jul 27, 2020 | 13.92 | 14.04 | 13.70 | 13.99 | 1,716,761 | -0.03(-0.24%) |
Jul 24, 2020 | 14.39 | 14.47 | 13.97 | 14.03 | 1,328,933 | -0.33(-2.27%) |
Jul 23, 2020 | 14.28 | 14.51 | 14.22 | 14.35 | 1,330,131 | +0.02(+0.12%) |
Jul 22, 2020 | 14.21 | 14.50 | 14.18 | 14.33 | 1,624,613 | +0.03(+0.23%) |
Jul 21, 2020 | 14.05 | 14.49 | 14.04 | 14.30 | 1,706,416 | +0.25(+1.78%) |
Jul 20, 2020 | 14.09 | 14.18 | 13.90 | 14.05 | 1,862,341 | -0.15(-1.06%) |
Jul 17, 2020 | 14.31 | 14.43 | 14.18 | 14.20 | 1,628,755 | -0.19(-1.33%) |
Jul 16, 2020 | 14.37 | 14.73 | 14.25 | 14.39 | 1,676,847 | +0.03(+0.23%) |
Jul 15, 2020 | 14.12 | 14.43 | 13.95 | 14.36 | 3,141,712 | +0.61(+4.43%) |
Jul 14, 2020 | 13.57 | 13.77 | 13.43 | 13.75 | 3,222,578 | +0.18(+1.35%) |
Jul 13, 2020 | 13.52 | 13.90 | 13.39 | 13.57 | 3,408,338 | +0.22(+1.62%) |
Jul 10, 2020 | 12.64 | 13.36 | 12.60 | 13.35 | 3,295,528 | +0.74(+5.89%) |
Jul 09, 2020 | 12.87 | 12.87 | 12.40 | 12.61 | 3,091,791 | -0.34(-2.64%) |
Jul 08, 2020 | 12.75 | 13.03 | 12.70 | 12.95 | 1,985,375 | +0.14(+1.11%) |
Jul 07, 2020 | 13.00 | 13.19 | 12.77 | 12.81 | 2,501,858 | -0.40(-3.03%) |
Jul 06, 2020 | 13.34 | 13.45 | 13.07 | 13.21 | 2,740,715 | +0.23(+1.73%) |
Jul 02, 2020 | 12.97 | 13.13 | 12.87 | 12.98 | 3,685,777 | +0.38(+2.98%) |
Jul 01, 2020 | 12.98 | 13.22 | 12.59 | 12.61 | 3,645,099 | -0.36(-2.76%) |
Jun 30, 2020 | 13.18 | 13.43 | 12.83 | 12.97 | 4,012,483 | +0.34(+2.71%) |
Jun 29, 2020 | 12.28 | 12.62 | 12.07 | 12.62 | 3,528,124 | +0.56(+4.63%) |
Jun 26, 2020 | 12.44 | 12.44 | 11.79 | 12.07 | 6,199,009 | -0.63(-4.99%) |
Jun 25, 2020 | 12.34 | 12.72 | 12.27 | 12.70 | 3,001,355 | +0.32(+2.56%) |
Jun 24, 2020 | 12.80 | 12.87 | 12.38 | 12.38 | 2,211,709 | -0.65(-4.99%) |
Jun 23, 2020 | 13.00 | 13.13 | 12.90 | 13.03 | 4,984,268 | +0.25(+1.96%) |
Jun 22, 2020 | 12.60 | 12.84 | 12.45 | 12.78 | 3,759,077 | +0.03(+0.26%) |
Jun 19, 2020 | 12.98 | 13.00 | 12.45 | 12.75 | 6,295,192 | -0.08(-0.65%) |
Jun 18, 2020 | 12.62 | 12.97 | 12.47 | 12.83 | 4,287,981 | +0.02(+0.13%) |
Jun 17, 2020 | 13.12 | 13.12 | 12.61 | 12.82 | 4,195,944 | -0.18(-1.35%) |
Jun 16, 2020 | 13.42 | 13.42 | 12.82 | 12.99 | 2,418,868 | +0.26(+2.03%) |
Jun 15, 2020 | 12.14 | 12.74 | 12.02 | 12.73 | 2,871,779 | +0.01(+0.07%) |
Jun 12, 2020 | 12.92 | 12.92 | 12.22 | 12.72 | 4,781,688 | +0.49(+4.02%) |
Jun 11, 2020 | 12.22 | 12.74 | 12.12 | 12.23 | 4,306,294 | -0.82(-6.26%) |
Jun 10, 2020 | 13.54 | 13.54 | 12.97 | 13.05 | 3,931,265 | -0.61(-4.46%) |
Jun 09, 2020 | 13.45 | 13.86 | 13.27 | 13.66 | 2,295,198 | -0.25(-1.80%) |
Jun 08, 2020 | 13.74 | 14.09 | 13.70 | 13.91 | 2,640,176 | +0.49(+3.67%) |
Jun 05, 2020 | 14.21 | 14.49 | 13.37 | 13.42 | 2,893,766 | +0.21(+1.58%) |
Jun 04, 2020 | 12.87 | 13.21 | 12.67 | 13.21 | 2,861,794 | +0.26(+2.00%) |
Jun 03, 2020 | 12.71 | 13.02 | 12.51 | 12.95 | 3,178,157 | +0.67(+5.43%) |
Jun 02, 2020 | 12.68 | 12.70 | 12.22 | 12.28 | 3,110,794 | -0.16(-1.27%) |
Jun 01, 2020 | 12.35 | 12.61 | 12.26 | 12.44 | 3,795,396 | +0.23(+1.84%) |
May 29, 2020 | 12.12 | 12.54 | 11.93 | 12.22 | 20,717,850 | -0.23(-1.81%) |
May 28, 2020 | 13.28 | 13.28 | 12.41 | 12.44 | 4,174,034 | -0.64(-4.91%) |
May 27, 2020 | 12.72 | 13.12 | 12.66 | 13.08 | 3,476,428 | +0.88(+7.24%) |
May 26, 2020 | 11.59 | 12.37 | 11.57 | 12.20 | 3,017,906 | +1.15(+10.42%) |
May 22, 2020 | 10.98 | 11.07 | 10.72 | 11.05 | 1,625,037 | +0.07(+0.61%) |
May 21, 2020 | 11.01 | 11.29 | 10.95 | 10.98 | 1,876,413 | -0.12(-1.05%) |
May 20, 2020 | 11.10 | 11.30 | 10.92 | 11.10 | 2,160,445 | +0.20(+1.84%) |
May 19, 2020 | 11.16 | 11.29 | 10.86 | 10.90 | 2,015,032 | -0.32(-2.83%) |
May 18, 2020 | 10.96 | 11.28 | 10.75 | 11.21 | 2,841,113 | +0.80(+7.69%) |
May 15, 2020 | 10.37 | 10.57 | 10.24 | 10.41 | 3,383,796 | -0.15(-1.42%) |
May 14, 2020 | 10.02 | 10.58 | 9.737 | 10.56 | 3,218,340 | +0.35(+3.39%) |
May 13, 2020 | 10.73 | 10.89 | 10.06 | 10.22 | 3,923,540 | -0.69(-6.34%) |
May 12, 2020 | 11.46 | 11.58 | 10.91 | 10.91 | 1,530,405 | -0.48(-4.20%) |
May 11, 2020 | 11.38 | 11.52 | 11.08 | 11.39 | 2,724,705 | -0.23(-1.99%) |
May 08, 2020 | 11.32 | 11.68 | 11.26 | 11.62 | 2,083,317 | +0.58(+5.22%) |
May 07, 2020 | 10.66 | 11.06 | 10.66 | 11.04 | 1,949,395 | +0.54(+5.10%) |
May 06, 2020 | 11.12 | 11.22 | 10.35 | 10.51 | 2,437,693 | -0.52(-4.71%) |
May 05, 2020 | 11.07 | 11.29 | 10.92 | 11.03 | 2,916,758 | +0.14(+1.29%) |
May 04, 2020 | 10.58 | 10.96 | 10.45 | 10.89 | 2,278,049 | +0.09(+0.84%) |
May 01, 2020 | 11.03 | 11.09 | 10.71 | 10.80 | 1,780,794 | -0.51(-4.52%) |
Apr 30, 2020 | 11.46 | 11.52 | 11.15 | 11.31 | 4,424,071 | -0.49(-4.19%) |
Apr 29, 2020 | 11.64 | 11.92 | 11.54 | 11.80 | 4,429,640 | +0.59(+5.22%) |
Apr 28, 2020 | 10.95 | 11.36 | 10.92 | 11.22 | 2,964,860 | +0.65(+6.16%) |
Apr 27, 2020 | 10.18 | 10.62 | 10.03 | 10.56 | 2,203,638 | +0.54(+5.34%) |
Apr 24, 2020 | 10.09 | 10.13 | 9.823 | 10.03 | 1,574,501 | +0.07(+0.66%) |
Apr 23, 2020 | 10.19 | 10.24 | 9.831 | 9.963 | 2,714,834 | -0.07(-0.74%) |
Apr 22, 2020 | 10.21 | 10.22 | 9.773 | 10.04 | 2,405,693 | +0.06(+0.58%) |
Apr 21, 2020 | 10.03 | 10.19 | 9.905 | 9.979 | 2,979,370 | -0.40(-3.89%) |
Apr 20, 2020 | 10.60 | 10.79 | 10.14 | 10.38 | 3,240,180 | -0.49(-4.55%) |
Apr 17, 2020 | 10.88 | 11.01 | 10.67 | 10.88 | 2,324,801 | +0.49(+4.68%) |
Apr 16, 2020 | 10.63 | 10.67 | 10.14 | 10.39 | 3,137,917 | -0.21(-2.02%) |
Apr 15, 2020 | 10.89 | 11.11 | 10.59 | 10.61 | 3,385,506 | -0.65(-5.78%) |
Apr 14, 2020 | 11.54 | 11.54 | 10.84 | 11.26 | 2,386,797 | +0.09(+0.81%) |
Apr 13, 2020 | 11.68 | 11.68 | 10.84 | 11.17 | 2,784,740 | -0.51(-4.38%) |
Apr 09, 2020 | 12.01 | 12.48 | 11.46 | 11.68 | 2,922,929 | -0.01(-0.07%) |
Apr 08, 2020 | 10.93 | 11.83 | 10.91 | 11.69 | 2,327,216 | +0.87(+8.00%) |
Apr 07, 2020 | 11.27 | 11.57 | 10.78 | 10.82 | 2,489,587 | +0.02(+0.15%) |
Apr 06, 2020 | 10.53 | 11.11 | 10.51 | 10.80 | 2,612,186 | +0.82(+8.17%) |
Apr 03, 2020 | 10.27 | 10.52 | 9.889 | 9.988 | 2,475,880 | -0.36(-3.50%) |
Apr 02, 2020 | 9.914 | 10.93 | 9.914 | 10.35 | 1,998,819 | +0.15(+1.45%) |
Apr 01, 2020 | 10.64 | 10.88 | 10.08 | 10.20 | 2,324,030 | -1.06(-9.44%) |
Mar 31, 2020 | 11.49 | 11.93 | 11.12 | 11.27 | 3,660,568 | -0.27(-2.36%) |
Mar 30, 2020 | 11.83 | 12.25 | 11.48 | 11.54 | 2,845,975 | -0.28(-2.37%) |
Mar 27, 2020 | 11.95 | 12.58 | 11.57 | 11.82 | 3,287,583 | -0.72(-5.72%) |
Mar 26, 2020 | 11.37 | 12.67 | 11.20 | 12.53 | 2,706,428 | +1.26(+11.18%) |
Mar 25, 2020 | 11.04 | 11.72 | 10.11 | 11.27 | 4,184,863 | +0.21(+1.94%) |
Mar 24, 2020 | 10.80 | 11.10 | 10.42 | 11.06 | 3,515,375 | +0.96(+9.55%) |
Mar 23, 2020 | 10.19 | 10.24 | 9.230 | 10.09 | 4,686,440 | -0.07(-0.73%) |
Mar 20, 2020 | 11.27 | 11.40 | 10.14 | 10.17 | 6,693,238 | -1.11(-9.86%) |
Mar 19, 2020 | 11.24 | 11.43 | 10.54 | 11.28 | 5,193,108 | -0.15(-1.30%) |
Mar 18, 2020 | 12.01 | 12.66 | 10.67 | 11.43 | 4,142,340 | -1.66(-12.66%) |
Mar 17, 2020 | 12.72 | 13.57 | 12.25 | 13.09 | 5,162,825 | +0.55(+4.40%) |
Mar 16, 2020 | 11.66 | 13.31 | 11.65 | 12.53 | 4,066,079 | -1.16(-8.48%) |
Mar 13, 2020 | 12.98 | 14.12 | 12.44 | 13.70 | 5,312,531 | +1.43(+11.62%) |
Mar 12, 2020 | 12.36 | 13.60 | 12.26 | 12.27 | 3,602,079 | -1.90(-13.38%) |
Mar 11, 2020 | 14.54 | 14.86 | 14.02 | 14.17 | 3,845,352 | -0.87(-5.81%) |
Mar 10, 2020 | 14.65 | 15.06 | 13.96 | 15.04 | 3,235,615 | +1.07(+7.67%) |
Mar 09, 2020 | 14.40 | 14.82 | 13.96 | 13.97 | 3,993,585 | -1.85(-11.72%) |
Mar 06, 2020 | 15.47 | 16.22 | 15.47 | 15.82 | 3,636,582 | -0.38(-2.34%) |
Mar 05, 2020 | 16.45 | 16.71 | 15.97 | 16.20 | 4,182,775 | -0.83(-4.89%) |
Mar 04, 2020 | 16.58 | 17.04 | 16.29 | 17.03 | 3,369,468 | +0.77(+4.71%) |
Mar 03, 2020 | 16.91 | 17.35 | 16.24 | 16.27 | 4,645,962 | -0.70(-4.13%) |
Mar 02, 2020 | 16.36 | 16.97 | 15.99 | 16.97 | 3,856,797 | +0.73(+4.46%) |
Feb 28, 2020 | 15.81 | 16.29 | 15.51 | 16.24 | 5,226,737 | -0.18(-1.10%) |
Feb 27, 2020 | 16.93 | 17.18 | 16.40 | 16.42 | 3,390,149 | -0.87(-5.05%) |
Feb 26, 2020 | 18.00 | 18.29 | 17.30 | 17.30 | 3,707,211 | -0.54(-3.05%) |
Feb 25, 2020 | 18.77 | 18.77 | 17.82 | 17.84 | 2,694,982 | -0.86(-4.58%) |
Feb 24, 2020 | 18.62 | 18.92 | 18.62 | 18.70 | 2,136,664 | -0.72(-3.69%) |
Feb 21, 2020 | 19.42 | 19.50 | 19.18 | 19.42 | 2,086,472 | -0.13(-0.67%) |
Feb 20, 2020 | 19.42 | 19.80 | 19.38 | 19.55 | 2,503,163 | +0.03(+0.17%) |
Feb 19, 2020 | 19.33 | 19.66 | 19.27 | 19.51 | 2,674,012 | +0.22(+1.15%) |
Feb 18, 2020 | 19.25 | 19.37 | 19.03 | 19.29 | 2,233,153 | -0.05(-0.26%) |
Feb 14, 2020 | 19.20 | 19.35 | 19.13 | 19.34 | 4,573,031 | +0.09(+0.47%) |
Feb 13, 2020 | 19.13 | 19.37 | 19.12 | 19.25 | 1,842,219 | +0.09(+0.47%) |
Feb 12, 2020 | 19.08 | 19.25 | 19.04 | 19.16 | 2,074,385 | +0.25(+1.34%) |
Feb 11, 2020 | 18.71 | 19.04 | 18.66 | 18.91 | 1,757,004 | +0.24(+1.27%) |
Feb 10, 2020 | 18.81 | 18.86 | 18.45 | 18.67 | 2,430,754 | -0.22(-1.17%) |
Feb 07, 2020 | 18.86 | 19.05 | 18.82 | 18.89 | 1,943,726 | -0.10(-0.52%) |
Feb 06, 2020 | 18.98 | 19.19 | 18.92 | 18.99 | 2,462,581 | +0.06(+0.30%) |
Feb 05, 2020 | 18.71 | 19.16 | 18.64 | 18.93 | 2,894,687 | +0.50(+2.71%) |
Feb 04, 2020 | 18.35 | 18.59 | 18.35 | 18.43 | 2,643,047 | +0.36(+1.99%) |
Feb 03, 2020 | 18.03 | 18.32 | 17.87 | 18.07 | 1,648,901 | +0.35(+1.99%) |
Jan 31, 2020 | 17.88 | 18.08 | 17.67 | 17.72 | 2,652,701 | -0.25(-1.41%) |
Jan 30, 2020 | 17.64 | 18.01 | 17.64 | 17.97 | 1,989,319 | +0.14(+0.78%) |
Jan 29, 2020 | 17.76 | 18.07 | 17.74 | 17.83 | 1,568,116 | +0.09(+0.51%) |
Jan 28, 2020 | 17.60 | 17.95 | 17.60 | 17.74 | 1,563,551 | +0.20(+1.17%) |
Jan 27, 2020 | 17.47 | 17.72 | 17.40 | 17.54 | 1,576,145 | -0.38(-2.15%) |
Jan 24, 2020 | 18.10 | 18.10 | 17.87 | 17.92 | 1,699,829 | -0.20(-1.08%) |
Jan 23, 2020 | 18.00 | 18.20 | 17.83 | 18.12 | 2,089,532 | +0.00(+0.00%) |
Jan 22, 2020 | 18.12 | 18.17 | 17.98 | 18.12 | 1,626,354 | -0.07(-0.36%) |
Jan 21, 2020 | 18.20 | 18.34 | 18.08 | 18.19 | 1,671,887 | -0.16(-0.89%) |
Jan 17, 2020 | 18.41 | 18.54 | 18.34 | 18.35 | 2,010,166 | +0.00(+0.00%) |
Jan 16, 2020 | 17.94 | 18.35 | 17.93 | 18.35 | 1,956,722 | +0.59(+3.32%) |
Jan 15, 2020 | 17.73 | 17.92 | 17.70 | 17.76 | 1,918,728 | -0.11(-0.60%) |
Jan 14, 2020 | 17.85 | 17.98 | 17.78 | 17.87 | 1,976,885 | +0.00(+0.00%) |
Jan 13, 2020 | 17.75 | 17.96 | 17.60 | 17.87 | 1,885,256 | +0.15(+0.83%) |
Jan 10, 2020 | 17.99 | 18.09 | 17.68 | 17.72 | 2,435,062 | -0.21(-1.19%) |
Jan 09, 2020 | 17.54 | 18.40 | 17.42 | 17.93 | 2,813,363 | +0.68(+3.94%) |
Jan 08, 2020 | 17.34 | 17.43 | 17.18 | 17.25 | 2,166,150 | -0.03(-0.19%) |
Jan 07, 2020 | 17.28 | 17.41 | 17.18 | 17.28 | 2,330,238 | -0.17(-0.99%) |
Jan 06, 2020 | 17.44 | 17.61 | 17.29 | 17.46 | 1,807,543 | -0.20(-1.11%) |
Jan 03, 2020 | 17.39 | 17.74 | 17.31 | 17.65 | 1,844,311 | -0.17(-0.96%) |
Jan 02, 2020 | 17.60 | 17.83 | 17.44 | 17.82 | 1,457,384 | +0.33(+1.87%) |
Dec 31, 2019 | 17.46 | 17.57 | 17.39 | 17.50 | 1,670,273 | +0.02(+0.14%) |
Dec 30, 2019 | 17.40 | 17.50 | 17.31 | 17.47 | 1,227,444 | +0.16(+0.90%) |
Dec 27, 2019 | 17.42 | 17.45 | 17.31 | 17.32 | 531,150 | -0.11(-0.61%) |
Dec 26, 2019 | 17.45 | 17.49 | 17.34 | 17.42 | 577,874 | +0.10(+0.57%) |
Dec 24, 2019 | 17.26 | 17.41 | 17.25 | 17.33 | 344,533 | +0.04(+0.24%) |
Dec 23, 2019 | 17.50 | 17.51 | 17.28 | 17.28 | 886,357 | -0.19(-1.08%) |
Dec 20, 2019 | 17.51 | 17.65 | 17.40 | 17.47 | 3,686,302 | +0.05(+0.28%) |
Dec 19, 2019 | 17.64 | 17.73 | 17.41 | 17.42 | 1,359,021 | -0.16(-0.93%) |
Dec 18, 2019 | 17.73 | 17.81 | 17.57 | 17.59 | 1,446,809 | -0.11(-0.60%) |
Dec 17, 2019 | 17.71 | 17.76 | 17.59 | 17.69 | 1,040,371 | +0.03(+0.19%) |
Dec 16, 2019 | 17.73 | 17.78 | 17.66 | 17.66 | 1,404,841 | +0.07(+0.37%) |
Dec 13, 2019 | 17.62 | 17.84 | 17.52 | 17.60 | 834,892 | -0.08(-0.46%) |
Dec 12, 2019 | 17.21 | 17.71 | 17.20 | 17.68 | 1,626,633 | +0.48(+2.81%) |
Dec 11, 2019 | 17.21 | 17.27 | 17.15 | 17.19 | 2,565,511 | +0.00(+0.00%) |
Dec 10, 2019 | 17.19 | 17.27 | 17.15 | 17.19 | 1,733,105 | +0.00(+0.00%) |
Dec 09, 2019 | 17.37 | 17.41 | 17.19 | 17.19 | 1,569,844 | -0.19(-1.08%) |
Dec 06, 2019 | 17.40 | 17.48 | 17.35 | 17.38 | 1,610,917 | +0.20(+1.19%) |
Dec 05, 2019 | 17.26 | 17.28 | 17.15 | 17.18 | 1,937,196 | +0.07(+0.38%) |
Dec 04, 2019 | 17.01 | 17.26 | 17.01 | 17.11 | 1,780,732 | +0.13(+0.77%) |
Dec 03, 2019 | 16.93 | 17.08 | 16.74 | 16.98 | 2,056,850 | -0.19(-1.10%) |
Dec 02, 2019 | 17.19 | 17.30 | 17.12 | 17.17 | 1,527,283 | +0.06(+0.33%) |
Nov 29, 2019 | 17.19 | 17.35 | 17.10 | 17.11 | 723,508 | -0.11(-0.62%) |
Nov 27, 2019 | 17.28 | 17.28 | 17.18 | 17.22 | 1,288,978 | +0.06(+0.33%) |
Nov 26, 2019 | 17.18 | 17.29 | 17.06 | 17.16 | 2,209,054 | +0.01(+0.05%) |
Nov 25, 2019 | 16.97 | 17.30 | 16.88 | 17.15 | 2,326,630 | +0.15(+0.87%) |
Nov 22, 2019 | 16.87 | 17.09 | 16.83 | 17.01 | 1,784,711 | +0.20(+1.22%) |
Nov 21, 2019 | 16.71 | 16.95 | 16.63 | 16.80 | 2,207,233 | +0.17(+1.03%) |
Nov 20, 2019 | 16.56 | 16.86 | 16.54 | 16.63 | 2,514,199 | -0.05(-0.29%) |
Nov 19, 2019 | 16.21 | 16.73 | 16.21 | 16.68 | 3,488,052 | +0.44(+2.72%) |
Nov 18, 2019 | 15.96 | 16.29 | 15.76 | 16.24 | 2,025,227 | +0.61(+3.88%) |
Nov 15, 2019 | 15.64 | 15.68 | 15.49 | 15.63 | 1,098,208 | +0.04(+0.24%) |
Nov 14, 2019 | 15.37 | 15.62 | 15.35 | 15.59 | 1,380,374 | +0.11(+0.74%) |
Nov 13, 2019 | 15.50 | 15.57 | 15.37 | 15.48 | 1,285,443 | -0.19(-1.19%) |
Nov 12, 2019 | 15.74 | 15.75 | 15.59 | 15.67 | 1,699,098 | -0.15(-0.93%) |
Nov 11, 2019 | 15.61 | 15.85 | 15.61 | 15.81 | 891,457 | -0.04(-0.26%) |
Nov 08, 2019 | 15.80 | 15.90 | 15.70 | 15.85 | 914,255 | -0.04(-0.26%) |
Nov 07, 2019 | 15.96 | 16.11 | 15.82 | 15.89 | 1,106,477 | +0.11(+0.67%) |
Nov 06, 2019 | 15.89 | 15.94 | 15.75 | 15.79 | 1,320,861 | -0.18(-1.12%) |
Nov 05, 2019 | 15.87 | 16.11 | 15.84 | 15.97 | 1,423,469 | +0.12(+0.77%) |
Nov 04, 2019 | 15.66 | 15.85 | 15.54 | 15.85 | 2,280,693 | +0.31(+1.99%) |
Nov 01, 2019 | 15.36 | 15.57 | 15.31 | 15.54 | 1,454,670 | +0.35(+2.30%) |
Oct 31, 2019 | 15.66 | 15.68 | 15.07 | 15.19 | 1,841,759 | -0.59(-3.71%) |
Oct 30, 2019 | 15.69 | 15.82 | 15.53 | 15.77 | 1,679,806 | +0.08(+0.52%) |
Oct 29, 2019 | 15.36 | 15.76 | 15.30 | 15.69 | 2,692,401 | +0.28(+1.85%) |
Oct 28, 2019 | 15.46 | 15.63 | 15.38 | 15.41 | 1,746,698 | +0.02(+0.16%) |
Oct 25, 2019 | 15.28 | 15.51 | 15.27 | 15.38 | 952,118 | +0.02(+0.11%) |
Oct 24, 2019 | 15.59 | 15.66 | 15.27 | 15.37 | 1,194,149 | -0.17(-1.10%) |
Oct 23, 2019 | 15.41 | 15.54 | 15.21 | 15.54 | 1,128,386 | +0.07(+0.47%) |
Oct 22, 2019 | 15.29 | 15.50 | 15.11 | 15.46 | 1,759,619 | +0.21(+1.39%) |
Oct 21, 2019 | 15.21 | 15.38 | 15.21 | 15.25 | 1,695,867 | +0.21(+1.41%) |
Oct 18, 2019 | 14.98 | 15.20 | 14.92 | 15.04 | 1,668,943 | -0.01(-0.05%) |
Oct 17, 2019 | 14.83 | 15.07 | 14.76 | 15.05 | 1,977,440 | +0.30(+2.04%) |
Oct 16, 2019 | 14.85 | 14.91 | 14.63 | 14.75 | 2,219,878 | -0.09(-0.60%) |
Oct 15, 2019 | 14.77 | 14.94 | 14.68 | 14.84 | 2,378,862 | +0.10(+0.66%) |
Oct 14, 2019 | 14.63 | 14.83 | 14.58 | 14.74 | 1,836,799 | +0.04(+0.28%) |
Oct 11, 2019 | 14.64 | 14.89 | 14.56 | 14.70 | 2,436,047 | +0.37(+2.61%) |
Oct 10, 2019 | 14.25 | 14.41 | 14.21 | 14.32 | 3,096,244 | +0.12(+0.86%) |
Oct 09, 2019 | 13.98 | 14.27 | 13.92 | 14.20 | 2,546,078 | +0.38(+2.77%) |
Oct 08, 2019 | 13.93 | 13.96 | 13.70 | 13.82 | 3,809,084 | -0.27(-1.91%) |
Oct 07, 2019 | 14.85 | 14.89 | 14.06 | 14.09 | 5,095,246 | -0.88(-5.87%) |
Oct 04, 2019 | 14.54 | 15.00 | 14.54 | 14.97 | 2,481,655 | +0.34(+2.34%) |
Oct 03, 2019 | 14.63 | 14.78 | 14.49 | 14.63 | 3,510,929 | -0.08(-0.55%) |
Oct 02, 2019 | 14.66 | 14.81 | 14.51 | 14.71 | 4,071,754 | -0.06(-0.44%) |
Oct 01, 2019 | 15.00 | 15.24 | 14.74 | 14.77 | 4,582,764 | -0.20(-1.30%) |
Sep 30, 2019 | 14.45 | 15.06 | 14.41 | 14.97 | 4,421,455 | +0.52(+3.60%) |
Sep 27, 2019 | 14.88 | 15.10 | 14.35 | 14.45 | 4,797,719 | -0.43(-2.88%) |
Sep 26, 2019 | 14.98 | 14.98 | 14.73 | 14.88 | 6,923,646 | -0.11(-0.76%) |
Sep 25, 2019 | 15.09 | 15.45 | 14.85 | 14.99 | 84,631,984 | -0.11(-0.71%) |
Sep 24, 2019 | 15.13 | 15.33 | 14.98 | 15.10 | 6,685,414 | -0.05(-0.35%) |
Sep 23, 2019 | 14.97 | 15.31 | 14.84 | 15.15 | 5,733,509 | +0.33(+2.21%) |
Sep 20, 2019 | 15.05 | 15.06 | 14.77 | 14.82 | 4,116,686 | -0.15(-1.02%) |
Sep 19, 2019 | 15.04 | 15.14 | 14.92 | 14.97 | 2,057,472 | -0.05(-0.35%) |
Sep 18, 2019 | 15.00 | 15.11 | 14.81 | 15.03 | 2,898,544 | -0.06(-0.40%) |
Sep 17, 2019 | 15.18 | 15.28 | 14.36 | 15.09 | 3,195,783 | -0.30(-1.98%) |
Sep 16, 2019 | 15.37 | 15.71 | 15.29 | 15.39 | 2,320,469 | -0.09(-0.59%) |
Sep 13, 2019 | 15.71 | 15.85 | 15.45 | 15.48 | 2,303,138 | -0.03(-0.20%) |
Sep 12, 2019 | 15.32 | 15.57 | 15.16 | 15.51 | 1,478,945 | +0.14(+0.94%) |
Sep 11, 2019 | 15.16 | 15.37 | 14.88 | 15.37 | 1,467,772 | +0.30(+1.97%) |
Sep 10, 2019 | 14.98 | 15.18 | 14.92 | 15.07 | 1,528,990 | +0.18(+1.23%) |
Sep 09, 2019 | 14.68 | 15.00 | 14.62 | 14.89 | 1,723,623 | +0.34(+2.30%) |
Sep 06, 2019 | 14.53 | 14.58 | 14.37 | 14.56 | 1,194,108 | +0.04(+0.26%) |
Sep 05, 2019 | 14.45 | 14.66 | 14.40 | 14.52 | 1,121,283 | +0.33(+2.31%) |
Sep 04, 2019 | 14.23 | 14.33 | 14.17 | 14.19 | 1,417,529 | +0.17(+1.20%) |
Sep 03, 2019 | 14.01 | 14.06 | 13.79 | 14.02 | 1,778,309 | -0.18(-1.23%) |
Aug 30, 2019 | 14.33 | 14.36 | 14.17 | 14.20 | 1,730,570 | -0.02(-0.11%) |
Aug 29, 2019 | 14.06 | 14.27 | 14.04 | 14.21 | 1,301,647 | +0.36(+2.58%) |
Aug 28, 2019 | 13.69 | 14.07 | 13.62 | 13.85 | 1,959,508 | +0.11(+0.83%) |
Aug 27, 2019 | 13.89 | 14.01 | 13.60 | 13.74 | 1,921,492 | -0.15(-1.10%) |
Aug 26, 2019 | 13.93 | 14.01 | 13.84 | 13.89 | 1,192,288 | +0.10(+0.72%) |
Aug 23, 2019 | 14.26 | 14.33 | 13.73 | 13.79 | 1,910,966 | -0.60(-4.18%) |
Aug 22, 2019 | 14.46 | 14.52 | 14.27 | 14.40 | 1,643,604 | +0.06(+0.42%) |
Aug 21, 2019 | 14.28 | 14.40 | 14.19 | 14.33 | 1,141,984 | +0.20(+1.40%) |
Aug 20, 2019 | 14.24 | 14.33 | 14.12 | 14.14 | 1,260,972 | -0.23(-1.59%) |
Aug 19, 2019 | 14.46 | 14.47 | 14.33 | 14.36 | 1,229,718 | +0.23(+1.62%) |
Aug 16, 2019 | 13.81 | 14.15 | 13.80 | 14.14 | 2,327,690 | +0.45(+3.25%) |
Aug 15, 2019 | 13.74 | 13.86 | 13.62 | 13.69 | 2,209,828 | -0.01(-0.05%) |
Aug 14, 2019 | 14.07 | 14.10 | 13.68 | 13.70 | 1,804,402 | -0.69(-4.78%) |
Aug 13, 2019 | 14.30 | 14.68 | 14.30 | 14.39 | 1,612,232 | +0.04(+0.26%) |
Aug 12, 2019 | 14.64 | 14.65 | 14.34 | 14.35 | 1,047,049 | -0.45(-3.02%) |
Aug 09, 2019 | 14.92 | 14.98 | 14.70 | 14.80 | 1,146,356 | -0.28(-1.86%) |
Aug 08, 2019 | 15.08 | 15.12 | 14.89 | 15.07 | 1,603,958 | +0.22(+1.48%) |
Aug 07, 2019 | 14.54 | 14.89 | 14.43 | 14.86 | 1,890,682 | -0.09(-0.61%) |
Aug 06, 2019 | 14.74 | 14.95 | 14.58 | 14.95 | 2,209,471 | +0.37(+2.54%) |
Aug 05, 2019 | 14.82 | 14.85 | 14.45 | 14.58 | 2,438,840 | -0.68(-4.46%) |
Aug 02, 2019 | 15.49 | 15.51 | 15.01 | 15.26 | 2,153,368 | -0.31(-1.99%) |