Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.28 | 13.30 | 13.14 | 13.14 | 822,120 | -0.24(-1.82%) |
Aug 28, 2020 | 13.39 | 13.40 | 13.31 | 13.39 | 519,288 | +0.23(+1.71%) |
Aug 27, 2020 | 13.23 | 13.23 | 13.07 | 13.16 | 407,915 | -0.14(-1.04%) |
Aug 26, 2020 | 13.20 | 13.30 | 13.20 | 13.30 | 536,375 | +0.10(+0.72%) |
Aug 25, 2020 | 13.30 | 13.33 | 13.11 | 13.20 | 468,902 | +0.07(+0.53%) |
Aug 24, 2020 | 13.07 | 13.16 | 13.03 | 13.13 | 351,934 | +0.21(+1.61%) |
Aug 21, 2020 | 12.82 | 12.93 | 12.80 | 12.93 | 401,676 | -0.14(-1.06%) |
Aug 20, 2020 | 12.93 | 13.07 | 12.90 | 13.07 | 790,966 | -0.08(-0.59%) |
Aug 19, 2020 | 13.20 | 13.30 | 13.13 | 13.14 | 452,884 | -0.01(-0.07%) |
Aug 18, 2020 | 13.25 | 13.26 | 13.11 | 13.15 | 422,933 | -0.03(-0.20%) |
Aug 17, 2020 | 13.24 | 13.24 | 13.16 | 13.18 | 319,037 | -0.03(-0.26%) |
Aug 14, 2020 | 13.12 | 13.24 | 13.12 | 13.21 | 624,574 | -0.09(-0.65%) |
Aug 13, 2020 | 13.42 | 13.46 | 13.25 | 13.30 | 465,540 | -0.16(-1.16%) |
Aug 12, 2020 | 13.53 | 13.58 | 13.46 | 13.46 | 784,803 | +0.24(+1.84%) |
Aug 11, 2020 | 13.26 | 13.38 | 13.18 | 13.21 | 913,284 | +0.19(+1.47%) |
Aug 10, 2020 | 12.97 | 13.03 | 12.96 | 13.02 | 604,483 | +0.09(+0.67%) |
Aug 07, 2020 | 12.74 | 12.93 | 12.74 | 12.93 | 697,260 | -0.03(-0.20%) |
Aug 06, 2020 | 12.90 | 12.99 | 12.84 | 12.96 | 461,061 | -0.02(-0.13%) |
Aug 05, 2020 | 12.99 | 13.06 | 12.96 | 12.98 | 313,311 | +0.04(+0.34%) |
Aug 04, 2020 | 12.80 | 12.91 | 12.76 | 12.93 | 376,404 | +0.17(+1.29%) |
Aug 03, 2020 | 12.61 | 12.79 | 12.59 | 12.77 | 505,582 | +0.25(+2.01%) |
Jul 31, 2020 | 12.79 | 12.80 | 12.43 | 12.52 | 1,416,984 | -0.20(-1.57%) |
Jul 30, 2020 | 12.62 | 12.75 | 12.43 | 12.72 | 1,406,114 | -0.46(-3.49%) |
Jul 29, 2020 | 13.02 | 13.18 | 12.98 | 13.18 | 473,261 | +0.14(+1.07%) |
Jul 28, 2020 | 13.00 | 13.10 | 13.00 | 13.04 | 1,092,280 | -0.03(-0.27%) |
Jul 27, 2020 | 13.07 | 13.13 | 13.01 | 13.07 | 6,204,209 | +0.00(+0.00%) |
Jul 24, 2020 | 13.01 | 13.15 | 13.01 | 13.07 | 396,377 | -0.05(-0.40%) |
Jul 23, 2020 | 13.21 | 13.22 | 13.07 | 13.13 | 797,290 | -0.22(-1.63%) |
Jul 22, 2020 | 13.26 | 13.36 | 13.26 | 13.34 | 6,689,682 | +0.04(+0.33%) |
Jul 21, 2020 | 13.29 | 13.38 | 13.23 | 13.30 | 5,799,147 | +0.13(+0.99%) |
Jul 20, 2020 | 13.07 | 13.22 | 13.04 | 13.17 | 4,986,588 | +0.07(+0.53%) |
Jul 17, 2020 | 13.07 | 13.10 | 13.00 | 13.10 | 4,705,271 | -0.02(-0.13%) |
Jul 16, 2020 | 13.13 | 13.20 | 13.09 | 13.12 | 769,434 | -0.05(-0.40%) |
Jul 15, 2020 | 13.19 | 13.22 | 13.08 | 13.17 | 673,256 | +0.14(+1.07%) |
Jul 14, 2020 | 12.82 | 13.07 | 12.82 | 13.03 | 1,296,125 | +0.27(+2.11%) |
Jul 13, 2020 | 12.94 | 12.99 | 12.71 | 12.76 | 1,566,063 | -0.08(-0.61%) |
Jul 10, 2020 | 12.60 | 12.87 | 12.60 | 12.84 | 434,045 | +0.28(+2.21%) |
Jul 09, 2020 | 12.75 | 12.78 | 12.48 | 12.56 | 871,002 | -0.29(-2.23%) |
Jul 08, 2020 | 12.71 | 12.87 | 12.70 | 12.85 | 398,084 | +0.13(+1.02%) |
Jul 07, 2020 | 12.90 | 12.93 | 12.72 | 12.72 | 858,349 | -0.30(-2.33%) |
Jul 06, 2020 | 13.01 | 13.08 | 12.93 | 13.02 | 1,569,257 | +0.39(+3.09%) |
Jul 02, 2020 | 12.71 | 12.83 | 12.63 | 12.63 | 328,644 | +0.23(+1.89%) |
Jul 01, 2020 | 12.36 | 12.47 | 12.34 | 12.40 | 709,311 | +0.04(+0.35%) |
Jun 30, 2020 | 12.21 | 12.47 | 12.21 | 12.35 | 749,005 | -0.03(-0.21%) |
Jun 29, 2020 | 12.34 | 12.46 | 12.25 | 12.38 | 548,283 | +0.24(+2.00%) |
Jun 26, 2020 | 12.35 | 12.37 | 12.12 | 12.14 | 721,566 | -0.36(-2.92%) |
Jun 25, 2020 | 12.17 | 12.51 | 12.17 | 12.50 | 1,610,423 | +0.36(+3.00%) |
Jun 24, 2020 | 12.36 | 12.38 | 12.11 | 12.14 | 1,325,924 | -0.40(-3.19%) |
Jun 23, 2020 | 12.66 | 12.70 | 12.54 | 12.54 | 4,168,212 | +0.19(+1.55%) |
Jun 22, 2020 | 12.29 | 12.37 | 12.20 | 12.34 | 826,708 | +0.17(+1.43%) |
Jun 19, 2020 | 12.50 | 12.57 | 12.15 | 12.17 | 585,063 | -0.20(-1.61%) |
Jun 18, 2020 | 12.33 | 12.43 | 12.28 | 12.37 | 895,371 | -0.09(-0.70%) |
Jun 17, 2020 | 12.58 | 12.59 | 12.41 | 12.46 | 674,391 | -0.10(-0.76%) |
Jun 16, 2020 | 12.74 | 12.83 | 12.38 | 12.55 | 1,062,524 | +0.14(+1.12%) |
Jun 15, 2020 | 11.99 | 12.45 | 11.96 | 12.41 | 824,331 | +0.04(+0.28%) |
Jun 12, 2020 | 12.49 | 12.54 | 12.11 | 12.38 | 668,645 | +0.29(+2.41%) |
Jun 11, 2020 | 12.40 | 12.58 | 12.04 | 12.09 | 1,614,140 | -0.90(-6.93%) |
Jun 10, 2020 | 13.23 | 13.32 | 12.99 | 12.99 | 724,749 | -0.22(-1.66%) |
Jun 09, 2020 | 13.14 | 13.25 | 13.05 | 13.21 | 698,689 | -0.40(-2.93%) |
Jun 08, 2020 | 13.61 | 13.63 | 13.35 | 13.61 | 2,140,625 | +0.25(+1.86%) |
Jun 05, 2020 | 13.38 | 13.50 | 13.28 | 13.36 | 1,126,766 | +0.49(+3.80%) |
Jun 04, 2020 | 12.69 | 12.95 | 12.64 | 12.87 | 978,875 | +0.02(+0.13%) |
Jun 03, 2020 | 12.58 | 12.88 | 12.56 | 12.85 | 1,227,826 | +0.69(+5.64%) |
Jun 02, 2020 | 12.05 | 12.20 | 12.05 | 12.16 | 1,083,770 | +0.31(+2.61%) |
Jun 01, 2020 | 11.66 | 11.86 | 11.63 | 11.86 | 1,354,869 | +0.32(+2.75%) |
May 29, 2020 | 11.59 | 11.60 | 11.41 | 11.54 | 1,415,510 | -0.15(-1.32%) |
May 28, 2020 | 11.84 | 11.84 | 11.68 | 11.69 | 1,825,574 | -0.06(-0.51%) |
May 27, 2020 | 11.74 | 11.78 | 11.58 | 11.75 | 905,228 | +0.45(+3.95%) |
May 26, 2020 | 11.20 | 11.38 | 11.20 | 11.31 | 455,970 | +0.57(+5.36%) |
May 22, 2020 | 10.80 | 10.82 | 10.65 | 10.73 | 441,334 | -0.05(-0.48%) |
May 21, 2020 | 10.81 | 10.93 | 10.75 | 10.78 | 399,133 | -0.15(-1.33%) |
May 20, 2020 | 10.89 | 11.02 | 10.81 | 10.93 | 1,732,938 | +0.21(+1.92%) |
May 19, 2020 | 10.83 | 10.89 | 10.72 | 10.72 | 453,915 | -0.18(-1.65%) |
May 18, 2020 | 10.65 | 10.97 | 10.62 | 10.90 | 812,817 | +0.60(+5.83%) |
May 15, 2020 | 10.28 | 10.34 | 10.23 | 10.30 | 506,030 | -0.08(-0.74%) |
May 14, 2020 | 10.05 | 10.38 | 9.955 | 10.38 | 644,617 | +0.00(+0.00%) |
May 13, 2020 | 10.59 | 10.59 | 10.33 | 10.38 | 992,163 | -0.31(-2.89%) |
May 12, 2020 | 10.92 | 10.95 | 10.69 | 10.69 | 812,756 | -0.19(-1.73%) |
May 11, 2020 | 10.83 | 10.91 | 10.74 | 10.88 | 263,116 | -0.17(-1.55%) |
May 08, 2020 | 10.98 | 11.05 | 10.95 | 11.05 | 615,023 | +0.21(+1.90%) |
May 07, 2020 | 10.77 | 10.95 | 10.77 | 10.84 | 474,738 | +0.23(+2.18%) |
May 06, 2020 | 10.89 | 10.91 | 10.61 | 10.61 | 357,273 | -0.15(-1.36%) |
May 05, 2020 | 10.83 | 10.87 | 10.73 | 10.76 | 878,105 | -0.09(-0.87%) |
May 04, 2020 | 10.79 | 10.85 | 10.71 | 10.85 | 525,859 | -0.05(-0.47%) |
May 01, 2020 | 11.02 | 11.09 | 10.90 | 10.90 | 396,221 | -0.32(-2.83%) |
Apr 30, 2020 | 11.31 | 11.35 | 11.16 | 11.22 | 768,014 | -0.41(-3.54%) |
Apr 29, 2020 | 11.50 | 11.70 | 11.46 | 11.63 | 1,839,512 | +0.62(+5.61%) |
Apr 28, 2020 | 11.16 | 11.21 | 10.98 | 11.01 | 1,599,814 | +0.28(+2.64%) |
Apr 27, 2020 | 10.56 | 10.73 | 10.53 | 10.73 | 623,617 | +0.30(+2.88%) |
Apr 24, 2020 | 10.39 | 10.44 | 10.28 | 10.43 | 509,527 | +0.12(+1.16%) |
Apr 23, 2020 | 10.35 | 10.63 | 10.30 | 10.31 | 456,733 | -0.02(-0.17%) |
Apr 22, 2020 | 10.35 | 10.40 | 10.28 | 10.33 | 749,024 | +0.13(+1.26%) |
Apr 21, 2020 | 10.27 | 10.37 | 10.14 | 10.20 | 484,212 | -0.24(-2.30%) |
Apr 20, 2020 | 10.44 | 10.64 | 10.43 | 10.44 | 1,081,541 | -0.27(-2.56%) |
Apr 17, 2020 | 10.65 | 10.71 | 10.51 | 10.71 | 503,699 | +0.39(+3.74%) |
Apr 16, 2020 | 10.35 | 10.38 | 10.19 | 10.33 | 1,307,068 | -0.08(-0.74%) |
Apr 15, 2020 | 10.50 | 10.57 | 10.38 | 10.41 | 483,090 | -0.62(-5.60%) |
Apr 14, 2020 | 11.08 | 11.15 | 10.98 | 11.02 | 555,940 | +0.10(+0.94%) |
Apr 13, 2020 | 11.08 | 11.08 | 10.84 | 10.92 | 638,310 | -0.11(-1.01%) |
Apr 09, 2020 | 11.09 | 11.15 | 10.95 | 11.03 | 4,995,026 | +0.23(+2.14%) |
Apr 08, 2020 | 10.74 | 10.84 | 10.63 | 10.80 | 912,356 | +0.03(+0.24%) |
Apr 07, 2020 | 11.03 | 11.14 | 10.66 | 10.77 | 3,008,078 | +0.22(+2.11%) |
Apr 06, 2020 | 10.38 | 10.55 | 10.32 | 10.55 | 661,103 | +0.66(+6.68%) |
Apr 03, 2020 | 9.925 | 10.01 | 9.805 | 9.891 | 2,099,543 | -0.16(-1.62%) |
Apr 02, 2020 | 10.00 | 10.29 | 9.934 | 10.05 | 2,677,904 | -0.02(-0.17%) |
Apr 01, 2020 | 10.31 | 10.34 | 10.05 | 10.07 | 856,456 | -0.68(-6.30%) |
Mar 31, 2020 | 10.84 | 10.90 | 10.63 | 10.75 | 3,705,401 | -0.15(-1.34%) |
Mar 30, 2020 | 10.77 | 11.00 | 10.63 | 10.89 | 1,946,789 | -0.13(-1.17%) |
Mar 27, 2020 | 10.94 | 11.26 | 10.80 | 11.02 | 1,964,088 | -0.52(-4.53%) |
Mar 26, 2020 | 11.07 | 11.55 | 11.02 | 11.55 | 2,000,196 | +0.47(+4.26%) |
Mar 25, 2020 | 10.77 | 11.24 | 10.58 | 11.07 | 1,458,803 | +0.56(+5.30%) |
Mar 24, 2020 | 10.25 | 10.59 | 10.16 | 10.52 | 937,880 | +1.12(+11.96%) |
Mar 23, 2020 | 9.625 | 9.737 | 9.325 | 9.393 | 1,391,015 | -0.05(-0.55%) |
Mar 20, 2020 | 9.857 | 9.934 | 9.436 | 9.445 | 1,677,209 | -0.10(-1.08%) |
Mar 19, 2020 | 9.256 | 9.737 | 9.196 | 9.548 | 1,426,145 | +0.21(+2.30%) |
Mar 18, 2020 | 9.351 | 9.565 | 9.085 | 9.333 | 1,768,906 | -0.75(-7.40%) |
Mar 17, 2020 | 9.668 | 10.09 | 9.454 | 10.08 | 1,281,255 | +0.43(+4.44%) |
Mar 16, 2020 | 9.522 | 10.08 | 9.445 | 9.651 | 1,873,602 | -1.70(-14.97%) |
Mar 13, 2020 | 11.36 | 11.44 | 10.60 | 11.35 | 1,877,826 | +0.81(+7.65%) |
Mar 12, 2020 | 11.36 | 11.38 | 10.47 | 10.54 | 4,953,272 | -1.80(-14.59%) |
Mar 11, 2020 | 12.69 | 12.77 | 12.27 | 12.34 | 7,600,153 | -0.65(-5.02%) |
Mar 10, 2020 | 13.06 | 13.09 | 12.52 | 13.00 | 2,023,870 | +0.63(+5.14%) |
Mar 09, 2020 | 12.86 | 13.01 | 12.36 | 12.36 | 2,515,911 | -1.61(-11.54%) |
Mar 06, 2020 | 13.86 | 14.03 | 13.76 | 13.97 | 2,231,733 | -0.12(-0.85%) |
Mar 05, 2020 | 14.17 | 14.30 | 14.03 | 14.09 | 1,358,346 | -0.62(-4.20%) |
Mar 04, 2020 | 14.55 | 14.72 | 14.39 | 14.71 | 4,286,816 | +0.37(+2.57%) |
Mar 03, 2020 | 14.75 | 14.89 | 14.23 | 14.34 | 1,823,705 | -0.33(-2.22%) |
Mar 02, 2020 | 14.40 | 14.67 | 14.25 | 14.67 | 1,729,715 | +0.13(+0.89%) |
Feb 28, 2020 | 14.39 | 14.58 | 14.16 | 14.54 | 2,763,526 | -0.14(-0.94%) |
Feb 27, 2020 | 14.90 | 15.10 | 14.68 | 14.68 | 2,083,904 | -0.62(-4.04%) |
Feb 26, 2020 | 15.40 | 15.50 | 15.24 | 15.30 | 1,478,161 | +0.06(+0.39%) |
Feb 25, 2020 | 15.69 | 15.69 | 15.22 | 15.24 | 3,044,100 | -0.48(-3.06%) |
Feb 24, 2020 | 15.74 | 15.84 | 15.69 | 15.72 | 1,871,845 | -0.70(-4.28%) |
Feb 21, 2020 | 16.45 | 16.47 | 16.39 | 16.42 | 549,627 | -0.09(-0.52%) |
Feb 20, 2020 | 16.59 | 16.62 | 16.43 | 16.51 | 1,002,231 | -0.15(-0.93%) |
Feb 19, 2020 | 16.66 | 16.68 | 16.62 | 16.66 | 536,580 | +0.03(+0.21%) |
Feb 18, 2020 | 16.70 | 16.71 | 16.62 | 16.63 | 1,641,066 | -0.16(-0.97%) |
Feb 14, 2020 | 16.83 | 16.83 | 16.75 | 16.79 | 384,448 | -0.01(-0.05%) |
Feb 13, 2020 | 16.78 | 16.86 | 16.75 | 16.80 | 1,179,480 | -0.06(-0.36%) |
Feb 12, 2020 | 16.88 | 16.89 | 16.83 | 16.86 | 1,392,822 | +0.12(+0.72%) |
Feb 11, 2020 | 16.70 | 16.76 | 16.70 | 16.74 | 380,493 | +0.15(+0.88%) |
Feb 10, 2020 | 16.53 | 16.60 | 16.53 | 16.59 | 270,668 | +0.05(+0.31%) |
Feb 07, 2020 | 16.54 | 16.60 | 16.52 | 16.54 | 489,943 | -0.03(-0.16%) |
Feb 06, 2020 | 16.59 | 16.63 | 16.53 | 16.57 | 792,307 | +0.17(+1.05%) |
Feb 05, 2020 | 16.35 | 16.42 | 16.33 | 16.39 | 625,774 | +0.23(+1.43%) |
Feb 04, 2020 | 16.18 | 16.21 | 16.15 | 16.16 | 762,090 | +0.27(+1.67%) |
Feb 03, 2020 | 15.92 | 16.01 | 15.90 | 15.90 | 1,249,346 | -0.02(-0.11%) |
Jan 31, 2020 | 16.00 | 16.01 | 15.83 | 15.91 | 943,051 | -0.27(-1.70%) |
Jan 30, 2020 | 16.00 | 16.20 | 15.99 | 16.19 | 716,067 | +0.08(+0.48%) |
Jan 29, 2020 | 16.13 | 16.18 | 16.08 | 16.11 | 408,885 | +0.03(+0.21%) |
Jan 28, 2020 | 15.96 | 16.08 | 15.95 | 16.08 | 683,739 | +0.27(+1.68%) |
Jan 27, 2020 | 15.87 | 15.94 | 15.81 | 15.81 | 1,425,783 | -0.37(-2.28%) |
Jan 24, 2020 | 16.38 | 16.43 | 16.14 | 16.18 | 782,767 | -0.09(-0.53%) |
Jan 23, 2020 | 16.28 | 16.29 | 16.14 | 16.26 | 2,569,604 | -0.08(-0.47%) |
Jan 22, 2020 | 16.37 | 16.37 | 16.32 | 16.34 | 1,467,629 | +0.03(+0.21%) |
Jan 21, 2020 | 16.40 | 16.44 | 16.31 | 16.31 | 1,112,860 | -0.17(-1.04%) |
Jan 17, 2020 | 16.51 | 16.51 | 16.43 | 16.48 | 1,609,948 | +0.03(+0.16%) |
Jan 16, 2020 | 16.38 | 16.45 | 16.34 | 16.45 | 883,421 | +0.13(+0.79%) |
Jan 15, 2020 | 16.39 | 16.39 | 16.32 | 16.32 | 1,579,770 | -0.17(-1.04%) |
Jan 14, 2020 | 16.48 | 16.54 | 16.47 | 16.50 | 1,513,896 | -0.05(-0.31%) |
Jan 13, 2020 | 16.47 | 16.56 | 16.45 | 16.55 | 1,079,769 | +0.01(+0.05%) |
Jan 10, 2020 | 16.69 | 16.69 | 16.53 | 16.54 | 1,467,267 | -0.21(-1.23%) |
Jan 09, 2020 | 16.71 | 16.75 | 16.66 | 16.75 | 1,165,102 | +0.06(+0.36%) |
Jan 08, 2020 | 16.59 | 16.74 | 16.59 | 16.69 | 1,253,045 | +0.10(+0.62%) |
Jan 07, 2020 | 16.64 | 16.65 | 16.58 | 16.58 | 685,562 | -0.09(-0.51%) |
Jan 06, 2020 | 16.51 | 16.67 | 16.51 | 16.67 | 268,038 | +0.01(+0.05%) |
Jan 03, 2020 | 16.64 | 16.75 | 16.64 | 16.66 | 681,118 | -0.33(-1.92%) |
Jan 02, 2020 | 16.87 | 16.99 | 16.87 | 16.99 | 947,733 | +0.27(+1.59%) |
Dec 31, 2019 | 16.63 | 16.72 | 16.58 | 16.72 | 1,043,185 | +0.12(+0.72%) |
Dec 30, 2019 | 16.72 | 16.72 | 16.60 | 16.60 | 1,067,768 | -0.09(-0.56%) |
Dec 27, 2019 | 16.69 | 16.71 | 16.66 | 16.69 | 655,706 | +0.04(+0.26%) |
Dec 26, 2019 | 16.58 | 16.65 | 16.58 | 16.65 | 280,732 | +0.09(+0.52%) |
Dec 24, 2019 | 16.59 | 16.60 | 16.56 | 16.57 | 154,338 | +0.00(+0.00%) |
Dec 23, 2019 | 16.57 | 16.58 | 16.54 | 16.57 | 370,423 | -0.03(-0.21%) |
Dec 20, 2019 | 16.64 | 16.66 | 16.57 | 16.60 | 2,198,394 | -0.03(-0.15%) |
Dec 19, 2019 | 16.62 | 16.65 | 16.58 | 16.63 | 916,388 | -0.03(-0.21%) |
Dec 18, 2019 | 16.67 | 16.68 | 16.64 | 16.66 | 709,125 | -0.03(-0.21%) |
Dec 17, 2019 | 16.69 | 16.72 | 16.67 | 16.69 | 1,728,994 | -0.08(-0.46%) |
Dec 16, 2019 | 16.79 | 16.81 | 16.76 | 16.77 | 1,260,034 | +0.25(+1.52%) |
Dec 13, 2019 | 16.54 | 16.68 | 16.44 | 16.52 | 2,913,851 | +0.23(+1.41%) |
Dec 12, 2019 | 16.09 | 16.30 | 16.08 | 16.29 | 1,334,666 | +0.34(+2.13%) |
Dec 11, 2019 | 15.89 | 15.96 | 15.88 | 15.95 | 377,060 | +0.07(+0.43%) |
Dec 10, 2019 | 15.86 | 15.92 | 15.82 | 15.88 | 397,772 | +0.01(+0.05%) |
Dec 09, 2019 | 15.93 | 15.98 | 15.87 | 15.87 | 544,183 | -0.04(-0.27%) |
Dec 06, 2019 | 15.92 | 15.94 | 15.86 | 15.92 | 597,903 | +0.14(+0.92%) |
Dec 05, 2019 | 15.81 | 15.83 | 15.73 | 15.77 | 1,134,695 | -0.02(-0.11%) |
Dec 04, 2019 | 15.69 | 15.79 | 15.68 | 15.79 | 766,822 | +0.24(+1.53%) |
Dec 03, 2019 | 15.53 | 15.58 | 15.45 | 15.55 | 630,924 | -0.12(-0.76%) |
Dec 02, 2019 | 15.78 | 15.78 | 15.64 | 15.67 | 706,007 | -0.11(-0.70%) |
Nov 29, 2019 | 15.84 | 15.85 | 15.78 | 15.78 | 289,831 | -0.14(-0.91%) |
Nov 27, 2019 | 15.91 | 15.95 | 15.90 | 15.93 | 1,034,945 | +0.07(+0.43%) |
Nov 26, 2019 | 15.86 | 15.87 | 15.82 | 15.86 | 198,290 | -0.05(-0.32%) |
Nov 25, 2019 | 15.85 | 15.91 | 15.84 | 15.91 | 415,078 | +0.10(+0.65%) |
Nov 22, 2019 | 15.79 | 15.84 | 15.75 | 15.81 | 632,852 | +0.10(+0.65%) |
Nov 21, 2019 | 15.73 | 15.75 | 15.67 | 15.70 | 755,204 | -0.02(-0.11%) |
Nov 20, 2019 | 15.74 | 15.77 | 15.68 | 15.72 | 704,540 | -0.13(-0.80%) |
Nov 19, 2019 | 15.97 | 15.98 | 15.84 | 15.85 | 2,341,306 | +0.00(+0.00%) |
Nov 18, 2019 | 15.79 | 15.86 | 15.76 | 15.85 | 772,065 | +0.01(+0.05%) |
Nov 15, 2019 | 15.81 | 15.85 | 15.80 | 15.84 | 472,109 | +0.06(+0.38%) |
Nov 14, 2019 | 15.76 | 15.78 | 15.71 | 15.78 | 441,406 | -0.01(-0.05%) |
Nov 13, 2019 | 15.70 | 15.81 | 15.68 | 15.79 | 1,011,494 | -0.22(-1.38%) |
Nov 12, 2019 | 16.00 | 16.06 | 15.97 | 16.01 | 711,390 | +0.02(+0.11%) |
Nov 11, 2019 | 15.93 | 16.00 | 15.90 | 15.99 | 451,103 | +0.01(+0.05%) |
Nov 08, 2019 | 15.98 | 15.98 | 15.93 | 15.98 | 565,189 | -0.10(-0.63%) |
Nov 07, 2019 | 16.09 | 16.14 | 16.07 | 16.09 | 858,070 | +0.11(+0.69%) |
Nov 06, 2019 | 15.98 | 16.01 | 15.93 | 15.98 | 1,658,282 | +0.01(+0.05%) |
Nov 05, 2019 | 15.98 | 16.00 | 15.93 | 15.97 | 775,396 | +0.01(+0.05%) |
Nov 04, 2019 | 15.95 | 16.00 | 15.93 | 15.96 | 749,986 | +0.17(+1.08%) |
Nov 01, 2019 | 15.71 | 15.79 | 15.67 | 15.79 | 359,730 | +0.15(+0.98%) |
Oct 31, 2019 | 15.62 | 15.64 | 15.54 | 15.64 | 1,372,321 | -0.08(-0.54%) |
Oct 30, 2019 | 15.66 | 15.76 | 15.57 | 15.72 | 572,687 | -0.10(-0.64%) |
Oct 29, 2019 | 15.78 | 15.86 | 15.78 | 15.82 | 948,979 | -0.06(-0.37%) |
Oct 28, 2019 | 15.82 | 15.88 | 15.82 | 15.88 | 333,083 | +0.03(+0.21%) |
Oct 25, 2019 | 15.79 | 15.88 | 15.73 | 15.85 | 1,026,237 | -0.05(-0.32%) |
Oct 24, 2019 | 15.97 | 16.01 | 15.84 | 15.90 | 1,486,844 | +0.00(+0.00%) |
Oct 23, 2019 | 15.81 | 15.90 | 15.76 | 15.90 | 1,015,246 | +0.10(+0.65%) |
Oct 22, 2019 | 15.86 | 15.94 | 15.79 | 15.80 | 2,313,405 | -0.11(-0.69%) |
Oct 21, 2019 | 15.95 | 15.98 | 15.89 | 15.91 | 1,608,433 | +0.21(+1.35%) |
Oct 18, 2019 | 15.64 | 15.72 | 15.61 | 15.70 | 5,493,272 | +0.08(+0.49%) |
Oct 17, 2019 | 15.71 | 15.75 | 15.56 | 15.62 | 871,008 | +0.09(+0.55%) |
Oct 16, 2019 | 15.52 | 15.57 | 15.50 | 15.53 | 1,226,801 | +0.06(+0.38%) |
Oct 15, 2019 | 15.18 | 15.53 | 15.17 | 15.47 | 1,452,705 | +0.36(+2.36%) |
Oct 14, 2019 | 15.05 | 15.15 | 15.05 | 15.12 | 403,902 | -0.13(-0.84%) |
Oct 11, 2019 | 15.20 | 15.31 | 15.20 | 15.25 | 2,007,052 | +0.59(+4.00%) |
Oct 10, 2019 | 14.49 | 14.66 | 14.48 | 14.66 | 798,797 | +0.30(+2.07%) |
Oct 09, 2019 | 14.33 | 14.37 | 14.30 | 14.36 | 516,480 | +0.11(+0.78%) |
Oct 08, 2019 | 14.30 | 14.34 | 14.25 | 14.25 | 965,793 | -0.21(-1.47%) |
Oct 07, 2019 | 14.44 | 14.53 | 14.44 | 14.46 | 362,660 | -0.02(-0.12%) |
Oct 04, 2019 | 14.33 | 14.48 | 14.32 | 14.48 | 375,616 | +0.05(+0.35%) |
Oct 03, 2019 | 14.34 | 14.43 | 14.23 | 14.43 | 864,682 | +0.09(+0.59%) |
Oct 02, 2019 | 14.50 | 14.52 | 14.33 | 14.34 | 988,051 | -0.38(-2.60%) |
Oct 01, 2019 | 14.92 | 14.92 | 14.73 | 14.73 | 2,439,413 | -0.23(-1.53%) |
Sep 30, 2019 | 14.95 | 14.99 | 14.94 | 14.96 | 584,234 | +0.06(+0.40%) |
Sep 27, 2019 | 14.88 | 14.96 | 14.85 | 14.90 | 1,032,592 | +0.04(+0.29%) |
Sep 26, 2019 | 14.85 | 14.89 | 14.82 | 14.85 | 1,810,708 | +0.05(+0.34%) |
Sep 25, 2019 | 14.72 | 14.82 | 14.66 | 14.80 | 848,804 | -0.02(-0.11%) |
Sep 24, 2019 | 14.96 | 14.96 | 14.82 | 14.82 | 697,266 | -0.17(-1.13%) |
Sep 23, 2019 | 14.93 | 15.00 | 14.88 | 14.99 | 804,289 | -0.13(-0.84%) |
Sep 20, 2019 | 15.18 | 15.19 | 15.10 | 15.12 | 859,610 | -0.01(-0.06%) |
Sep 19, 2019 | 15.13 | 15.17 | 15.11 | 15.13 | 555,613 | +0.14(+0.91%) |
Sep 18, 2019 | 14.97 | 15.01 | 14.91 | 14.99 | 545,422 | -0.01(-0.06%) |
Sep 17, 2019 | 14.93 | 15.03 | 14.90 | 15.00 | 1,018,340 | -0.10(-0.68%) |
Sep 16, 2019 | 15.12 | 15.16 | 15.09 | 15.10 | 600,987 | -0.24(-1.55%) |
Sep 13, 2019 | 15.32 | 15.37 | 15.28 | 15.34 | 1,047,183 | +0.26(+1.75%) |
Sep 12, 2019 | 14.89 | 15.08 | 14.87 | 15.08 | 1,789,254 | +0.08(+0.51%) |
Sep 11, 2019 | 14.94 | 15.00 | 14.89 | 15.00 | 1,810,905 | +0.07(+0.46%) |
Sep 10, 2019 | 14.91 | 14.94 | 14.85 | 14.93 | 4,032,471 | +0.24(+1.62%) |
Sep 09, 2019 | 14.63 | 14.69 | 14.62 | 14.69 | 1,416,912 | +0.27(+1.89%) |
Sep 06, 2019 | 14.44 | 14.45 | 14.40 | 14.42 | 622,261 | +0.03(+0.24%) |
Sep 05, 2019 | 14.37 | 14.43 | 14.35 | 14.39 | 454,667 | +0.26(+1.87%) |
Sep 04, 2019 | 14.10 | 14.12 | 14.06 | 14.12 | 404,503 | +0.27(+1.96%) |