Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.79 | 12.80 | 12.44 | 12.52 | 1,416,309 | -0.20(-1.57%) |
Jul 30, 2020 | 12.63 | 12.76 | 12.44 | 12.72 | 1,405,445 | -0.46(-3.49%) |
Jul 29, 2020 | 13.03 | 13.18 | 12.98 | 13.18 | 473,036 | +0.14(+1.07%) |
Jul 28, 2020 | 13.01 | 13.11 | 13.01 | 13.05 | 1,091,760 | -0.03(-0.27%) |
Jul 27, 2020 | 13.08 | 13.13 | 13.02 | 13.08 | 6,201,257 | +0.00(+0.00%) |
Jul 24, 2020 | 13.02 | 13.16 | 13.02 | 13.08 | 396,189 | -0.05(-0.40%) |
Jul 23, 2020 | 13.22 | 13.23 | 13.07 | 13.13 | 796,911 | -0.22(-1.63%) |
Jul 22, 2020 | 13.27 | 13.37 | 13.26 | 13.35 | 6,686,500 | +0.04(+0.33%) |
Jul 21, 2020 | 13.30 | 13.38 | 13.24 | 13.31 | 5,796,388 | +0.13(+0.99%) |
Jul 20, 2020 | 13.07 | 13.23 | 13.05 | 13.18 | 4,984,215 | +0.07(+0.53%) |
Jul 17, 2020 | 13.07 | 13.11 | 13.00 | 13.11 | 4,703,033 | -0.02(-0.13%) |
Jul 16, 2020 | 13.13 | 13.21 | 13.10 | 13.12 | 769,068 | -0.05(-0.40%) |
Jul 15, 2020 | 13.19 | 13.23 | 13.09 | 13.18 | 672,936 | +0.14(+1.07%) |
Jul 14, 2020 | 12.83 | 13.08 | 12.83 | 13.04 | 1,295,508 | +0.27(+2.11%) |
Jul 13, 2020 | 12.95 | 13.00 | 12.72 | 12.77 | 1,565,318 | -0.08(-0.61%) |
Jul 10, 2020 | 12.60 | 12.87 | 12.60 | 12.85 | 433,839 | +0.28(+2.21%) |
Jul 09, 2020 | 12.76 | 12.78 | 12.48 | 12.57 | 870,587 | -0.29(-2.23%) |
Jul 08, 2020 | 12.72 | 12.88 | 12.71 | 12.85 | 397,895 | +0.13(+1.02%) |
Jul 07, 2020 | 12.91 | 12.93 | 12.72 | 12.72 | 857,941 | -0.30(-2.33%) |
Jul 06, 2020 | 13.02 | 13.09 | 12.93 | 13.03 | 1,568,510 | +0.39(+3.09%) |
Jul 02, 2020 | 12.72 | 12.84 | 12.63 | 12.64 | 328,488 | +0.23(+1.89%) |
Jul 01, 2020 | 12.37 | 12.48 | 12.34 | 12.40 | 708,973 | +0.04(+0.35%) |
Jun 30, 2020 | 12.22 | 12.47 | 12.21 | 12.36 | 748,648 | -0.03(-0.21%) |
Jun 29, 2020 | 12.34 | 12.46 | 12.25 | 12.39 | 548,022 | +0.24(+2.00%) |
Jun 26, 2020 | 12.36 | 12.38 | 12.12 | 12.14 | 721,223 | -0.36(-2.92%) |
Jun 25, 2020 | 12.18 | 12.52 | 12.18 | 12.51 | 1,609,657 | +0.36(+3.00%) |
Jun 24, 2020 | 12.37 | 12.39 | 12.12 | 12.14 | 1,325,293 | -0.40(-3.19%) |
Jun 23, 2020 | 12.66 | 12.71 | 12.54 | 12.54 | 4,166,229 | +0.19(+1.55%) |
Jun 22, 2020 | 12.30 | 12.38 | 12.21 | 12.35 | 826,315 | +0.17(+1.43%) |
Jun 19, 2020 | 12.51 | 12.58 | 12.16 | 12.18 | 584,784 | -0.20(-1.61%) |
Jun 18, 2020 | 12.33 | 12.44 | 12.28 | 12.38 | 894,945 | -0.09(-0.70%) |
Jun 17, 2020 | 12.58 | 12.59 | 12.41 | 12.46 | 674,070 | -0.10(-0.76%) |
Jun 16, 2020 | 12.75 | 12.84 | 12.39 | 12.56 | 1,062,019 | +0.14(+1.12%) |
Jun 15, 2020 | 11.99 | 12.45 | 11.97 | 12.42 | 823,939 | +0.04(+0.28%) |
Jun 12, 2020 | 12.50 | 12.55 | 12.12 | 12.38 | 668,327 | +0.29(+2.41%) |
Jun 11, 2020 | 12.41 | 12.58 | 12.05 | 12.09 | 1,613,372 | -0.90(-6.94%) |
Jun 10, 2020 | 13.23 | 13.33 | 12.99 | 12.99 | 724,404 | -0.22(-1.66%) |
Jun 09, 2020 | 13.15 | 13.25 | 13.05 | 13.21 | 698,356 | -0.40(-2.93%) |
Jun 08, 2020 | 13.62 | 13.64 | 13.35 | 13.61 | 2,139,607 | +0.25(+1.86%) |
Jun 05, 2020 | 13.39 | 13.51 | 13.29 | 13.36 | 1,126,229 | +0.49(+3.80%) |
Jun 04, 2020 | 12.69 | 12.96 | 12.65 | 12.87 | 978,410 | +0.02(+0.13%) |
Jun 03, 2020 | 12.58 | 12.88 | 12.56 | 12.86 | 1,227,242 | +0.69(+5.64%) |
Jun 02, 2020 | 12.06 | 12.20 | 12.06 | 12.17 | 1,083,254 | +0.31(+2.61%) |
Jun 01, 2020 | 11.66 | 11.87 | 11.64 | 11.86 | 1,354,224 | +0.32(+2.75%) |
May 29, 2020 | 11.60 | 11.60 | 11.41 | 11.54 | 1,414,836 | -0.15(-1.32%) |
May 28, 2020 | 11.84 | 11.84 | 11.69 | 11.70 | 1,824,705 | -0.06(-0.51%) |
May 27, 2020 | 11.74 | 11.79 | 11.59 | 11.76 | 904,797 | +0.45(+3.95%) |
May 26, 2020 | 11.21 | 11.39 | 11.21 | 11.31 | 455,753 | +0.57(+5.36%) |
May 22, 2020 | 10.81 | 10.82 | 10.66 | 10.74 | 441,124 | -0.05(-0.48%) |
May 21, 2020 | 10.81 | 10.93 | 10.75 | 10.79 | 398,943 | -0.15(-1.34%) |
May 20, 2020 | 10.89 | 11.03 | 10.81 | 10.93 | 1,732,113 | +0.21(+1.92%) |
May 19, 2020 | 10.84 | 10.89 | 10.73 | 10.73 | 453,699 | -0.18(-1.65%) |
May 18, 2020 | 10.66 | 10.97 | 10.63 | 10.91 | 812,430 | +0.60(+5.83%) |
May 15, 2020 | 10.28 | 10.34 | 10.23 | 10.31 | 505,789 | -0.08(-0.74%) |
May 14, 2020 | 10.06 | 10.38 | 9.960 | 10.38 | 644,310 | +0.00(+0.00%) |
May 13, 2020 | 10.59 | 10.59 | 10.33 | 10.38 | 991,691 | -0.31(-2.89%) |
May 12, 2020 | 10.93 | 10.96 | 10.69 | 10.69 | 812,369 | -0.19(-1.74%) |
May 11, 2020 | 10.84 | 10.92 | 10.75 | 10.88 | 262,990 | -0.17(-1.55%) |
May 08, 2020 | 10.99 | 11.05 | 10.96 | 11.05 | 614,730 | +0.21(+1.90%) |
May 07, 2020 | 10.77 | 10.95 | 10.77 | 10.85 | 474,512 | +0.23(+2.18%) |
May 06, 2020 | 10.90 | 10.92 | 10.62 | 10.62 | 357,103 | -0.15(-1.36%) |
May 05, 2020 | 10.83 | 10.87 | 10.74 | 10.76 | 877,688 | -0.09(-0.87%) |
May 04, 2020 | 10.80 | 10.86 | 10.72 | 10.86 | 525,608 | -0.05(-0.47%) |
May 01, 2020 | 11.03 | 11.10 | 10.91 | 10.91 | 396,033 | -0.32(-2.83%) |
Apr 30, 2020 | 11.31 | 11.35 | 11.17 | 11.23 | 767,649 | -0.41(-3.54%) |
Apr 29, 2020 | 11.50 | 11.71 | 11.47 | 11.64 | 1,838,637 | +0.62(+5.61%) |
Apr 28, 2020 | 11.17 | 11.22 | 10.99 | 11.02 | 1,599,053 | +0.28(+2.64%) |
Apr 27, 2020 | 10.57 | 10.74 | 10.53 | 10.74 | 623,320 | +0.30(+2.88%) |
Apr 24, 2020 | 10.39 | 10.45 | 10.28 | 10.44 | 509,285 | +0.12(+1.17%) |
Apr 23, 2020 | 10.35 | 10.63 | 10.31 | 10.32 | 456,515 | -0.02(-0.17%) |
Apr 22, 2020 | 10.36 | 10.40 | 10.28 | 10.33 | 748,667 | +0.13(+1.26%) |
Apr 21, 2020 | 10.27 | 10.38 | 10.15 | 10.20 | 483,981 | -0.24(-2.30%) |
Apr 20, 2020 | 10.45 | 10.64 | 10.43 | 10.45 | 1,081,026 | -0.27(-2.56%) |
Apr 17, 2020 | 10.66 | 10.72 | 10.51 | 10.72 | 503,459 | +0.39(+3.74%) |
Apr 16, 2020 | 10.35 | 10.38 | 10.20 | 10.33 | 1,306,446 | -0.08(-0.74%) |
Apr 15, 2020 | 10.51 | 10.57 | 10.38 | 10.41 | 482,860 | -0.62(-5.60%) |
Apr 14, 2020 | 11.09 | 11.16 | 10.99 | 11.03 | 555,675 | +0.10(+0.94%) |
Apr 13, 2020 | 11.09 | 11.09 | 10.85 | 10.93 | 638,007 | -0.11(-1.01%) |
Apr 09, 2020 | 11.10 | 11.16 | 10.96 | 11.04 | 4,992,649 | +0.23(+2.14%) |
Apr 08, 2020 | 10.75 | 10.85 | 10.63 | 10.81 | 911,922 | +0.03(+0.24%) |
Apr 07, 2020 | 11.04 | 11.15 | 10.67 | 10.78 | 3,006,647 | +0.22(+2.11%) |
Apr 06, 2020 | 10.38 | 10.56 | 10.32 | 10.56 | 660,789 | +0.66(+6.68%) |
Apr 03, 2020 | 9.930 | 10.02 | 9.810 | 9.896 | 2,098,544 | -0.16(-1.62%) |
Apr 02, 2020 | 10.01 | 10.30 | 9.939 | 10.06 | 2,676,630 | -0.02(-0.17%) |
Apr 01, 2020 | 10.32 | 10.34 | 10.05 | 10.08 | 856,048 | -0.68(-6.30%) |
Mar 31, 2020 | 10.85 | 10.91 | 10.63 | 10.75 | 3,703,638 | -0.15(-1.34%) |
Mar 30, 2020 | 10.77 | 11.00 | 10.63 | 10.90 | 1,945,863 | -0.13(-1.17%) |
Mar 27, 2020 | 10.94 | 11.26 | 10.80 | 11.03 | 1,963,154 | -0.52(-4.53%) |
Mar 26, 2020 | 11.07 | 11.55 | 11.03 | 11.55 | 1,999,244 | +0.47(+4.26%) |
Mar 25, 2020 | 10.77 | 11.24 | 10.58 | 11.08 | 1,458,108 | +0.56(+5.30%) |
Mar 24, 2020 | 10.26 | 10.59 | 10.16 | 10.52 | 937,434 | +1.12(+11.96%) |
Mar 23, 2020 | 9.630 | 9.741 | 9.329 | 9.398 | 1,390,353 | -0.05(-0.54%) |
Mar 20, 2020 | 9.861 | 9.939 | 9.441 | 9.449 | 1,676,411 | -0.10(-1.08%) |
Mar 19, 2020 | 9.261 | 9.741 | 9.201 | 9.552 | 1,425,467 | +0.21(+2.30%) |
Mar 18, 2020 | 9.355 | 9.570 | 9.089 | 9.338 | 1,768,064 | -0.75(-7.40%) |
Mar 17, 2020 | 9.673 | 10.09 | 9.458 | 10.08 | 1,280,645 | +0.43(+4.44%) |
Mar 16, 2020 | 9.527 | 10.08 | 9.449 | 9.655 | 1,872,710 | -1.70(-14.97%) |
Mar 13, 2020 | 11.36 | 11.45 | 10.61 | 11.35 | 1,876,933 | +0.81(+7.65%) |
Mar 12, 2020 | 11.36 | 11.39 | 10.47 | 10.55 | 4,950,915 | -1.80(-14.59%) |
Mar 11, 2020 | 12.69 | 12.78 | 12.27 | 12.35 | 7,596,537 | -0.65(-5.02%) |
Mar 10, 2020 | 13.06 | 13.09 | 12.52 | 13.00 | 2,022,907 | +0.64(+5.14%) |
Mar 09, 2020 | 12.87 | 13.01 | 12.37 | 12.37 | 2,514,714 | -1.61(-11.54%) |
Mar 06, 2020 | 13.87 | 14.03 | 13.77 | 13.98 | 2,230,671 | -0.12(-0.85%) |
Mar 05, 2020 | 14.18 | 14.31 | 14.04 | 14.10 | 1,357,700 | -0.62(-4.20%) |
Mar 04, 2020 | 14.56 | 14.73 | 14.39 | 14.72 | 4,284,777 | +0.37(+2.57%) |
Mar 03, 2020 | 14.75 | 14.90 | 14.24 | 14.35 | 1,822,838 | -0.33(-2.22%) |
Mar 02, 2020 | 14.41 | 14.68 | 14.26 | 14.68 | 1,728,892 | +0.13(+0.89%) |
Feb 28, 2020 | 14.40 | 14.59 | 14.17 | 14.55 | 2,762,211 | -0.14(-0.94%) |
Feb 27, 2020 | 14.91 | 15.10 | 14.68 | 14.68 | 2,082,912 | -0.62(-4.04%) |
Feb 26, 2020 | 15.41 | 15.51 | 15.25 | 15.30 | 1,477,458 | +0.06(+0.39%) |
Feb 25, 2020 | 15.70 | 15.70 | 15.23 | 15.24 | 3,042,652 | -0.48(-3.06%) |
Feb 24, 2020 | 15.75 | 15.84 | 15.70 | 15.72 | 1,870,955 | -0.70(-4.28%) |
Feb 21, 2020 | 16.46 | 16.48 | 16.39 | 16.43 | 549,366 | -0.09(-0.52%) |
Feb 20, 2020 | 16.60 | 16.62 | 16.44 | 16.51 | 1,001,755 | -0.15(-0.93%) |
Feb 19, 2020 | 16.67 | 16.68 | 16.62 | 16.67 | 536,324 | +0.03(+0.21%) |
Feb 18, 2020 | 16.71 | 16.72 | 16.62 | 16.63 | 1,640,285 | -0.16(-0.97%) |
Feb 14, 2020 | 16.84 | 16.84 | 16.75 | 16.80 | 384,265 | -0.01(-0.05%) |
Feb 13, 2020 | 16.79 | 16.86 | 16.76 | 16.80 | 1,178,919 | -0.06(-0.36%) |
Feb 12, 2020 | 16.89 | 16.90 | 16.84 | 16.86 | 1,392,159 | +0.12(+0.72%) |
Feb 11, 2020 | 16.71 | 16.77 | 16.71 | 16.74 | 380,312 | +0.15(+0.88%) |
Feb 10, 2020 | 16.54 | 16.61 | 16.54 | 16.60 | 270,539 | +0.05(+0.31%) |
Feb 07, 2020 | 16.55 | 16.61 | 16.53 | 16.55 | 489,710 | -0.03(-0.16%) |
Feb 06, 2020 | 16.60 | 16.64 | 16.53 | 16.57 | 791,930 | +0.17(+1.05%) |
Feb 05, 2020 | 16.36 | 16.43 | 16.34 | 16.40 | 625,477 | +0.23(+1.43%) |
Feb 04, 2020 | 16.19 | 16.22 | 16.15 | 16.17 | 761,728 | +0.27(+1.67%) |
Feb 03, 2020 | 15.93 | 16.02 | 15.90 | 15.90 | 1,248,752 | -0.02(-0.11%) |
Jan 31, 2020 | 16.01 | 16.02 | 15.84 | 15.92 | 942,602 | -0.27(-1.70%) |
Jan 30, 2020 | 16.01 | 16.21 | 16.00 | 16.20 | 715,726 | +0.08(+0.48%) |
Jan 29, 2020 | 16.14 | 16.19 | 16.09 | 16.12 | 408,691 | +0.03(+0.21%) |
Jan 28, 2020 | 15.97 | 16.08 | 15.96 | 16.08 | 683,413 | +0.27(+1.68%) |
Jan 27, 2020 | 15.88 | 15.95 | 15.82 | 15.82 | 1,425,105 | -0.37(-2.28%) |
Jan 24, 2020 | 16.38 | 16.44 | 16.15 | 16.19 | 782,395 | -0.09(-0.53%) |
Jan 23, 2020 | 16.29 | 16.30 | 16.15 | 16.27 | 2,568,382 | -0.08(-0.47%) |
Jan 22, 2020 | 16.38 | 16.38 | 16.32 | 16.35 | 1,466,931 | +0.03(+0.21%) |
Jan 21, 2020 | 16.41 | 16.44 | 16.32 | 16.32 | 1,112,330 | -0.17(-1.04%) |
Jan 17, 2020 | 16.51 | 16.51 | 16.44 | 16.49 | 1,609,182 | +0.03(+0.16%) |
Jan 16, 2020 | 16.38 | 16.46 | 16.35 | 16.46 | 883,001 | +0.13(+0.79%) |
Jan 15, 2020 | 16.39 | 16.39 | 16.32 | 16.33 | 1,579,018 | -0.17(-1.04%) |
Jan 14, 2020 | 16.49 | 16.55 | 16.48 | 16.50 | 1,513,176 | -0.05(-0.31%) |
Jan 13, 2020 | 16.48 | 16.56 | 16.46 | 16.56 | 1,079,255 | +0.01(+0.05%) |
Jan 10, 2020 | 16.69 | 16.69 | 16.53 | 16.55 | 1,466,569 | -0.21(-1.23%) |
Jan 09, 2020 | 16.72 | 16.75 | 16.67 | 16.75 | 1,164,548 | +0.06(+0.36%) |
Jan 08, 2020 | 16.60 | 16.74 | 16.60 | 16.69 | 1,252,449 | +0.10(+0.62%) |
Jan 07, 2020 | 16.65 | 16.66 | 16.59 | 16.59 | 685,236 | -0.09(-0.51%) |
Jan 06, 2020 | 16.51 | 16.68 | 16.51 | 16.68 | 267,911 | +0.01(+0.05%) |
Jan 03, 2020 | 16.65 | 16.75 | 16.65 | 16.67 | 680,794 | -0.33(-1.92%) |
Jan 02, 2020 | 16.87 | 16.99 | 16.87 | 16.99 | 947,282 | +0.27(+1.59%) |
Dec 31, 2019 | 16.63 | 16.73 | 16.59 | 16.73 | 1,042,688 | +0.12(+0.72%) |
Dec 30, 2019 | 16.73 | 16.73 | 16.61 | 16.61 | 1,067,260 | -0.09(-0.57%) |
Dec 27, 2019 | 16.70 | 16.72 | 16.67 | 16.70 | 655,394 | +0.04(+0.26%) |
Dec 26, 2019 | 16.59 | 16.66 | 16.59 | 16.66 | 280,598 | +0.09(+0.52%) |
Dec 24, 2019 | 16.60 | 16.61 | 16.56 | 16.57 | 154,265 | +0.00(+0.00%) |
Dec 23, 2019 | 16.57 | 16.59 | 16.55 | 16.57 | 370,247 | -0.03(-0.21%) |
Dec 20, 2019 | 16.65 | 16.67 | 16.58 | 16.61 | 2,197,348 | -0.03(-0.15%) |
Dec 19, 2019 | 16.62 | 16.66 | 16.59 | 16.63 | 915,952 | -0.03(-0.21%) |
Dec 18, 2019 | 16.68 | 16.68 | 16.65 | 16.67 | 708,788 | -0.03(-0.21%) |
Dec 17, 2019 | 16.70 | 16.73 | 16.68 | 16.70 | 1,728,172 | -0.08(-0.46%) |
Dec 16, 2019 | 16.80 | 16.81 | 16.77 | 16.78 | 1,259,435 | +0.25(+1.52%) |
Dec 13, 2019 | 16.55 | 16.69 | 16.45 | 16.53 | 2,912,464 | +0.23(+1.41%) |
Dec 12, 2019 | 16.09 | 16.31 | 16.09 | 16.30 | 1,334,031 | +0.34(+2.13%) |
Dec 11, 2019 | 15.90 | 15.97 | 15.89 | 15.96 | 376,880 | +0.07(+0.43%) |
Dec 10, 2019 | 15.86 | 15.92 | 15.83 | 15.89 | 397,582 | +0.01(+0.05%) |
Dec 09, 2019 | 15.93 | 15.98 | 15.88 | 15.88 | 543,924 | -0.04(-0.27%) |
Dec 06, 2019 | 15.92 | 15.95 | 15.86 | 15.92 | 597,618 | +0.14(+0.92%) |
Dec 05, 2019 | 15.81 | 15.84 | 15.74 | 15.78 | 1,134,155 | -0.02(-0.11%) |
Dec 04, 2019 | 15.69 | 15.80 | 15.69 | 15.80 | 766,457 | +0.24(+1.53%) |
Dec 03, 2019 | 15.53 | 15.58 | 15.45 | 15.56 | 630,624 | -0.12(-0.76%) |
Dec 02, 2019 | 15.79 | 15.79 | 15.65 | 15.68 | 705,671 | -0.11(-0.70%) |
Nov 29, 2019 | 15.85 | 15.86 | 15.79 | 15.79 | 289,693 | -0.14(-0.91%) |
Nov 27, 2019 | 15.92 | 15.96 | 15.91 | 15.93 | 1,034,453 | +0.07(+0.43%) |
Nov 26, 2019 | 15.86 | 15.87 | 15.83 | 15.86 | 198,196 | -0.05(-0.32%) |
Nov 25, 2019 | 15.86 | 15.92 | 15.85 | 15.92 | 414,880 | +0.10(+0.65%) |
Nov 22, 2019 | 15.80 | 15.85 | 15.75 | 15.81 | 632,551 | +0.10(+0.65%) |
Nov 21, 2019 | 15.74 | 15.75 | 15.68 | 15.71 | 754,844 | -0.02(-0.11%) |
Nov 20, 2019 | 15.75 | 15.78 | 15.69 | 15.73 | 704,205 | -0.13(-0.80%) |
Nov 19, 2019 | 15.98 | 15.99 | 15.85 | 15.86 | 2,340,192 | +0.00(+0.00%) |
Nov 18, 2019 | 15.80 | 15.86 | 15.77 | 15.86 | 771,698 | +0.01(+0.05%) |
Nov 15, 2019 | 15.82 | 15.86 | 15.81 | 15.85 | 471,884 | +0.06(+0.38%) |
Nov 14, 2019 | 15.76 | 15.79 | 15.72 | 15.79 | 441,196 | -0.01(-0.05%) |
Nov 13, 2019 | 15.70 | 15.81 | 15.69 | 15.80 | 1,011,012 | -0.22(-1.38%) |
Nov 12, 2019 | 16.01 | 16.07 | 15.97 | 16.02 | 711,052 | +0.02(+0.11%) |
Nov 11, 2019 | 15.94 | 16.01 | 15.90 | 16.00 | 450,888 | +0.01(+0.05%) |
Nov 08, 2019 | 15.99 | 15.99 | 15.93 | 15.99 | 564,920 | -0.10(-0.63%) |
Nov 07, 2019 | 16.09 | 16.15 | 16.08 | 16.09 | 857,662 | +0.11(+0.69%) |
Nov 06, 2019 | 15.99 | 16.02 | 15.94 | 15.98 | 1,657,493 | +0.01(+0.05%) |
Nov 05, 2019 | 15.98 | 16.01 | 15.94 | 15.98 | 775,027 | +0.01(+0.05%) |
Nov 04, 2019 | 15.96 | 16.01 | 15.93 | 15.97 | 749,629 | +0.17(+1.08%) |
Nov 01, 2019 | 15.72 | 15.80 | 15.68 | 15.80 | 359,559 | +0.15(+0.98%) |
Oct 31, 2019 | 15.63 | 15.65 | 15.55 | 15.64 | 1,371,668 | -0.08(-0.54%) |
Oct 30, 2019 | 15.67 | 15.76 | 15.58 | 15.73 | 572,415 | -0.10(-0.64%) |
Oct 29, 2019 | 15.79 | 15.86 | 15.79 | 15.83 | 948,528 | -0.06(-0.37%) |
Oct 28, 2019 | 15.83 | 15.89 | 15.83 | 15.89 | 332,924 | +0.03(+0.21%) |
Oct 25, 2019 | 15.80 | 15.89 | 15.74 | 15.86 | 1,025,749 | -0.05(-0.32%) |
Oct 24, 2019 | 15.98 | 16.02 | 15.85 | 15.91 | 1,486,136 | +0.00(+0.00%) |
Oct 23, 2019 | 15.82 | 15.91 | 15.77 | 15.91 | 1,014,763 | +0.10(+0.65%) |
Oct 22, 2019 | 15.86 | 15.95 | 15.80 | 15.81 | 2,312,304 | -0.11(-0.69%) |
Oct 21, 2019 | 15.96 | 15.98 | 15.90 | 15.92 | 1,607,668 | +0.21(+1.35%) |
Oct 18, 2019 | 15.64 | 15.72 | 15.62 | 15.70 | 5,490,658 | +0.08(+0.49%) |
Oct 17, 2019 | 15.72 | 15.75 | 15.57 | 15.63 | 870,594 | +0.08(+0.55%) |
Oct 16, 2019 | 15.52 | 15.58 | 15.51 | 15.54 | 1,226,218 | +0.06(+0.38%) |
Oct 15, 2019 | 15.18 | 15.53 | 15.18 | 15.48 | 1,452,014 | +0.36(+2.36%) |
Oct 14, 2019 | 15.06 | 15.16 | 15.06 | 15.13 | 403,710 | -0.13(-0.84%) |
Oct 11, 2019 | 15.21 | 15.32 | 15.21 | 15.25 | 2,006,097 | +0.59(+4.00%) |
Oct 10, 2019 | 14.50 | 14.67 | 14.49 | 14.67 | 798,417 | +0.30(+2.07%) |
Oct 09, 2019 | 14.33 | 14.38 | 14.31 | 14.37 | 516,235 | +0.11(+0.78%) |
Oct 08, 2019 | 14.31 | 14.35 | 14.25 | 14.26 | 965,333 | -0.21(-1.47%) |
Oct 07, 2019 | 14.45 | 14.53 | 14.45 | 14.47 | 362,487 | -0.02(-0.12%) |
Oct 04, 2019 | 14.33 | 14.49 | 14.33 | 14.49 | 375,437 | +0.05(+0.35%) |
Oct 03, 2019 | 14.34 | 14.44 | 14.23 | 14.44 | 864,271 | +0.09(+0.59%) |
Oct 02, 2019 | 14.50 | 14.53 | 14.33 | 14.35 | 987,581 | -0.38(-2.60%) |
Oct 01, 2019 | 14.93 | 14.93 | 14.73 | 14.73 | 2,438,252 | -0.23(-1.53%) |
Sep 30, 2019 | 14.96 | 14.99 | 14.94 | 14.96 | 583,956 | +0.06(+0.40%) |
Sep 27, 2019 | 14.89 | 14.97 | 14.86 | 14.90 | 1,032,100 | +0.04(+0.29%) |
Sep 26, 2019 | 14.85 | 14.90 | 14.83 | 14.86 | 1,809,847 | +0.05(+0.34%) |
Sep 25, 2019 | 14.73 | 14.82 | 14.67 | 14.81 | 848,400 | -0.02(-0.11%) |
Sep 24, 2019 | 14.96 | 14.96 | 14.83 | 14.83 | 696,934 | -0.17(-1.13%) |
Sep 23, 2019 | 14.94 | 15.01 | 14.89 | 15.00 | 803,907 | -0.13(-0.84%) |
Sep 20, 2019 | 15.18 | 15.20 | 15.11 | 15.13 | 859,201 | -0.01(-0.06%) |
Sep 19, 2019 | 15.13 | 15.18 | 15.12 | 15.13 | 555,349 | +0.14(+0.91%) |
Sep 18, 2019 | 14.98 | 15.02 | 14.92 | 15.00 | 545,163 | -0.01(-0.06%) |
Sep 17, 2019 | 14.94 | 15.04 | 14.90 | 15.01 | 1,017,855 | -0.10(-0.68%) |
Sep 16, 2019 | 15.13 | 15.16 | 15.10 | 15.11 | 600,701 | -0.24(-1.55%) |
Sep 13, 2019 | 15.33 | 15.38 | 15.29 | 15.35 | 1,046,685 | +0.26(+1.75%) |
Sep 12, 2019 | 14.90 | 15.09 | 14.88 | 15.08 | 1,788,402 | +0.08(+0.51%) |
Sep 11, 2019 | 14.95 | 15.01 | 14.90 | 15.01 | 1,810,043 | +0.07(+0.46%) |
Sep 10, 2019 | 14.91 | 14.94 | 14.86 | 14.94 | 4,030,552 | +0.24(+1.62%) |
Sep 09, 2019 | 14.63 | 14.70 | 14.63 | 14.70 | 1,416,238 | +0.27(+1.89%) |
Sep 06, 2019 | 14.45 | 14.46 | 14.41 | 14.43 | 621,965 | +0.03(+0.24%) |
Sep 05, 2019 | 14.38 | 14.44 | 14.36 | 14.39 | 454,451 | +0.26(+1.86%) |
Sep 04, 2019 | 14.10 | 14.13 | 14.07 | 14.13 | 404,310 | +0.27(+1.96%) |
Sep 03, 2019 | 13.85 | 13.89 | 13.82 | 13.86 | 294,343 | -0.09(-0.67%) |
Aug 30, 2019 | 14.00 | 14.03 | 13.89 | 13.95 | 366,028 | +0.02(+0.12%) |
Aug 29, 2019 | 13.94 | 13.95 | 13.88 | 13.93 | 567,184 | +0.14(+1.05%) |
Aug 28, 2019 | 13.75 | 13.83 | 13.71 | 13.79 | 1,030,893 | -0.05(-0.37%) |
Aug 27, 2019 | 13.97 | 13.99 | 13.84 | 13.84 | 1,383,129 | -0.08(-0.61%) |
Aug 26, 2019 | 13.93 | 13.97 | 13.88 | 13.93 | 999,281 | +0.10(+0.74%) |
Aug 23, 2019 | 13.97 | 14.08 | 13.82 | 13.82 | 556,217 | -0.21(-1.51%) |
Aug 22, 2019 | 14.05 | 14.06 | 13.95 | 14.04 | 440,698 | +0.08(+0.55%) |
Aug 21, 2019 | 14.04 | 14.04 | 13.92 | 13.96 | 580,415 | +0.08(+0.61%) |
Aug 20, 2019 | 13.93 | 13.94 | 13.84 | 13.88 | 489,032 | -0.09(-0.67%) |
Aug 19, 2019 | 14.04 | 14.05 | 13.96 | 13.97 | 966,209 | +0.03(+0.24%) |
Aug 16, 2019 | 13.76 | 13.93 | 13.76 | 13.93 | 532,810 | +0.26(+1.86%) |
Aug 15, 2019 | 13.70 | 13.76 | 13.62 | 13.68 | 625,730 | +0.01(+0.06%) |
Aug 14, 2019 | 13.81 | 13.82 | 13.66 | 13.67 | 11,889,479 | -0.48(-3.37%) |
Aug 13, 2019 | 13.98 | 14.19 | 13.97 | 14.15 | 16,253,253 | +0.15(+1.09%) |
Aug 12, 2019 | 14.09 | 14.14 | 13.99 | 13.99 | 718,083 | -0.21(-1.50%) |
Aug 09, 2019 | 14.25 | 14.28 | 14.18 | 14.21 | 721,588 | -0.15(-1.07%) |
Aug 08, 2019 | 14.30 | 14.43 | 14.28 | 14.36 | 911,784 | +0.10(+0.72%) |
Aug 07, 2019 | 14.14 | 14.29 | 14.10 | 14.26 | 974,874 | -0.08(-0.53%) |
Aug 06, 2019 | 14.35 | 14.39 | 14.20 | 14.33 | 824,998 | +0.10(+0.72%) |
Aug 05, 2019 | 14.36 | 14.39 | 14.17 | 14.23 | 721,393 | -0.33(-2.28%) |
Aug 02, 2019 | 14.62 | 14.65 | 14.49 | 14.56 | 962,823 | -0.17(-1.15%) |