Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.32 | 12.32 | 12.01 | 12.08 | 1,724,173 | -0.42(-3.36%) |
Apr 29, 2020 | 12.43 | 12.62 | 12.20 | 12.50 | 2,905,475 | +0.43(+3.56%) |
Apr 28, 2020 | 12.61 | 12.64 | 12.06 | 12.07 | 2,633,136 | -0.28(-2.27%) |
Apr 27, 2020 | 11.97 | 12.47 | 11.93 | 12.35 | 3,143,690 | +0.46(+3.83%) |
Apr 24, 2020 | 11.91 | 11.95 | 11.75 | 11.89 | 1,277,200 | +0.13(+1.15%) |
Apr 23, 2020 | 11.72 | 11.90 | 11.55 | 11.76 | 2,023,765 | +0.08(+0.68%) |
Apr 22, 2020 | 11.54 | 11.77 | 11.39 | 11.68 | 1,743,162 | +0.41(+3.64%) |
Apr 21, 2020 | 11.31 | 11.47 | 11.15 | 11.27 | 1,633,510 | -0.39(-3.34%) |
Apr 20, 2020 | 11.53 | 11.85 | 11.53 | 11.66 | 1,719,191 | -0.12(-1.06%) |
Apr 17, 2020 | 11.96 | 12.11 | 11.66 | 11.79 | 1,994,700 | +0.12(+1.07%) |
Apr 16, 2020 | 11.57 | 11.69 | 11.27 | 11.66 | 2,170,768 | +0.13(+1.13%) |
Apr 15, 2020 | 11.63 | 11.76 | 11.48 | 11.53 | 1,721,746 | -0.54(-4.47%) |
Apr 14, 2020 | 12.09 | 12.27 | 11.92 | 12.07 | 1,003,994 | +0.30(+2.55%) |
Apr 13, 2020 | 11.84 | 11.92 | 11.55 | 11.77 | 1,399,871 | -0.17(-1.42%) |
Apr 09, 2020 | 12.05 | 12.13 | 11.67 | 11.94 | 2,545,200 | +0.15(+1.27%) |
Apr 08, 2020 | 11.57 | 11.94 | 11.40 | 11.79 | 1,908,609 | +0.45(+3.97%) |
Apr 07, 2020 | 11.58 | 11.77 | 11.26 | 11.34 | 1,871,769 | +0.13(+1.16%) |
Apr 06, 2020 | 10.77 | 11.32 | 10.59 | 11.21 | 2,443,442 | +0.89(+8.62%) |
Apr 03, 2020 | 10.55 | 10.68 | 10.20 | 10.32 | 1,530,200 | -0.31(-2.92%) |
Apr 02, 2020 | 10.63 | 10.88 | 10.30 | 10.63 | 1,954,990 | -0.04(-0.37%) |
Apr 01, 2020 | 10.89 | 11.09 | 10.50 | 10.67 | 2,036,843 | -0.54(-4.82%) |
Mar 31, 2020 | 11.30 | 11.46 | 11.01 | 11.21 | 1,854,059 | -0.16(-1.41%) |
Mar 30, 2020 | 11.11 | 11.40 | 10.77 | 11.37 | 2,128,938 | +0.31(+2.80%) |
Mar 27, 2020 | 11.35 | 11.56 | 11.03 | 11.06 | 2,112,200 | -0.71(-6.03%) |
Mar 26, 2020 | 11.39 | 11.86 | 11.22 | 11.77 | 2,589,828 | +0.54(+4.81%) |
Mar 25, 2020 | 10.95 | 11.64 | 10.73 | 11.23 | 3,685,254 | +0.29(+2.65%) |
Mar 24, 2020 | 10.40 | 10.98 | 10.26 | 10.94 | 2,223,689 | +1.04(+10.51%) |
Mar 23, 2020 | 9.910 | 10.34 | 9.350 | 9.900 | 3,521,640 | +0.19(+1.96%) |
Mar 20, 2020 | 9.990 | 10.74 | 9.630 | 9.710 | 3,968,100 | -0.16(-1.62%) |
Mar 19, 2020 | 8.950 | 10.15 | 8.530 | 9.870 | 3,767,622 | +0.87(+9.67%) |
Mar 18, 2020 | 9.720 | 10.35 | 8.950 | 9.000 | 4,477,676 | -1.41(-13.54%) |
Mar 17, 2020 | 10.16 | 10.72 | 9.545 | 10.41 | 4,336,612 | +0.50(+5.05%) |
Mar 16, 2020 | 8.520 | 10.41 | 8.080 | 9.910 | 3,528,294 | -1.31(-11.68%) |
Mar 13, 2020 | 10.62 | 11.22 | 10.04 | 11.22 | 3,224,200 | +1.10(+10.87%) |
Mar 12, 2020 | 11.39 | 11.39 | 10.09 | 10.12 | 3,583,054 | -1.89(-15.74%) |
Mar 11, 2020 | 12.43 | 12.62 | 11.83 | 12.01 | 2,334,252 | -0.70(-5.51%) |
Mar 10, 2020 | 12.95 | 13.06 | 12.38 | 12.71 | 5,939,118 | +0.11(+0.87%) |
Mar 09, 2020 | 12.34 | 13.11 | 12.32 | 12.60 | 4,834,047 | -0.49(-3.74%) |
Mar 06, 2020 | 12.70 | 13.36 | 12.60 | 13.09 | 3,739,800 | -0.02(-0.15%) |
Mar 05, 2020 | 13.26 | 13.50 | 12.98 | 13.11 | 2,130,698 | -0.51(-3.74%) |
Mar 04, 2020 | 13.42 | 13.64 | 13.14 | 13.62 | 1,324,602 | +0.43(+3.30%) |
Mar 03, 2020 | 13.51 | 13.80 | 13.10 | 13.19 | 3,203,429 | -0.37(-2.69%) |
Mar 02, 2020 | 13.24 | 13.58 | 13.00 | 13.55 | 2,302,053 | +0.36(+2.73%) |
Feb 28, 2020 | 12.57 | 13.44 | 12.50 | 13.19 | 4,513,300 | +0.15(+1.15%) |
Feb 27, 2020 | 13.26 | 13.60 | 13.03 | 13.04 | 2,983,826 | -0.64(-4.68%) |
Feb 26, 2020 | 13.54 | 14.06 | 13.50 | 13.68 | 3,351,854 | +0.27(+2.01%) |
Feb 25, 2020 | 13.71 | 13.76 | 13.26 | 13.41 | 3,388,257 | -0.29(-2.12%) |
Feb 24, 2020 | 13.69 | 13.87 | 13.49 | 13.70 | 2,408,498 | -0.48(-3.39%) |
Feb 21, 2020 | 14.37 | 14.40 | 14.04 | 14.18 | 2,469,400 | -0.23(-1.60%) |
Feb 20, 2020 | 14.11 | 14.44 | 14.09 | 14.41 | 3,058,419 | +0.31(+2.20%) |
Feb 19, 2020 | 14.21 | 14.28 | 14.05 | 14.10 | 3,435,906 | -0.08(-0.56%) |
Feb 18, 2020 | 14.37 | 14.38 | 14.04 | 14.18 | 1,547,619 | -0.25(-1.73%) |
Feb 14, 2020 | 14.63 | 14.66 | 14.24 | 14.43 | 1,893,700 | -0.23(-1.57%) |
Feb 13, 2020 | 14.74 | 14.77 | 14.51 | 14.66 | 1,184,487 | -0.12(-0.81%) |
Feb 12, 2020 | 14.81 | 14.90 | 14.68 | 14.78 | 1,681,627 | +0.07(+0.48%) |
Feb 11, 2020 | 14.49 | 14.86 | 14.46 | 14.71 | 1,385,294 | +0.28(+1.94%) |
Feb 10, 2020 | 14.34 | 14.51 | 14.24 | 14.43 | 2,295,711 | +0.05(+0.35%) |
Feb 07, 2020 | 14.79 | 14.79 | 14.29 | 14.38 | 2,083,100 | -0.44(-2.97%) |
Feb 06, 2020 | 15.28 | 15.32 | 14.81 | 14.82 | 2,165,564 | -0.38(-2.50%) |
Feb 05, 2020 | 15.48 | 16.09 | 14.95 | 15.20 | 4,146,920 | +0.42(+2.84%) |
Feb 04, 2020 | 14.63 | 14.96 | 14.52 | 14.78 | 3,392,785 | +0.37(+2.57%) |
Feb 03, 2020 | 14.10 | 14.50 | 14.10 | 14.41 | 3,791,329 | +0.31(+2.20%) |
Jan 31, 2020 | 14.54 | 14.58 | 14.03 | 14.10 | 2,898,300 | -0.53(-3.59%) |
Jan 30, 2020 | 14.66 | 14.86 | 14.34 | 14.62 | 2,081,124 | -0.08(-0.54%) |
Jan 29, 2020 | 15.49 | 15.55 | 14.64 | 14.71 | 3,163,273 | -0.71(-4.57%) |
Jan 28, 2020 | 15.40 | 15.50 | 15.28 | 15.41 | 1,961,001 | +0.04(+0.26%) |
Jan 27, 2020 | 15.43 | 15.50 | 15.23 | 15.37 | 1,307,628 | -0.39(-2.47%) |
Jan 24, 2020 | 15.81 | 15.90 | 15.59 | 15.76 | 2,014,200 | -0.01(-0.06%) |
Jan 23, 2020 | 15.61 | 15.79 | 15.43 | 15.77 | 1,994,346 | +0.20(+1.28%) |
Jan 22, 2020 | 15.83 | 15.87 | 15.57 | 15.57 | 1,530,597 | -0.16(-1.02%) |
Jan 21, 2020 | 15.56 | 16.07 | 15.52 | 15.73 | 4,252,483 | +0.05(+0.32%) |
Jan 17, 2020 | 16.02 | 16.02 | 15.52 | 15.68 | 2,647,900 | -0.20(-1.26%) |
Jan 16, 2020 | 15.88 | 16.10 | 15.71 | 15.88 | 2,021,100 | +0.19(+1.21%) |
Jan 15, 2020 | 15.17 | 15.74 | 15.13 | 15.69 | 3,793,021 | +0.53(+3.46%) |
Jan 14, 2020 | 15.25 | 15.35 | 15.01 | 15.16 | 2,057,092 | -0.04(-0.23%) |
Jan 13, 2020 | 15.22 | 15.35 | 15.18 | 15.20 | 2,191,604 | +0.08(+0.53%) |
Jan 10, 2020 | 15.34 | 15.34 | 14.99 | 15.12 | 1,663,600 | -0.22(-1.43%) |
Jan 09, 2020 | 15.70 | 15.70 | 15.32 | 15.34 | 1,652,055 | -0.21(-1.35%) |
Jan 08, 2020 | 15.24 | 15.75 | 15.18 | 15.55 | 2,039,160 | +0.28(+1.83%) |
Jan 07, 2020 | 14.99 | 15.30 | 14.87 | 15.27 | 2,005,157 | +0.29(+1.94%) |
Jan 06, 2020 | 14.96 | 15.10 | 14.86 | 14.98 | 1,573,407 | -0.09(-0.60%) |
Jan 03, 2020 | 15.02 | 15.21 | 15.00 | 15.07 | 1,905,900 | -0.24(-1.57%) |
Jan 02, 2020 | 15.22 | 15.32 | 15.05 | 15.31 | 941,619 | +0.31(+2.07%) |
Dec 31, 2019 | 15.14 | 15.26 | 14.99 | 15.00 | 1,004,800 | -0.14(-0.92%) |
Dec 30, 2019 | 15.12 | 15.25 | 14.93 | 15.14 | 826,833 | +0.02(+0.13%) |
Dec 27, 2019 | 15.30 | 15.47 | 15.09 | 15.12 | 838,800 | -0.17(-1.11%) |
Dec 26, 2019 | 15.31 | 15.39 | 15.18 | 15.29 | 847,097 | -0.01(-0.07%) |
Dec 24, 2019 | 15.25 | 15.30 | 15.18 | 15.30 | 431,900 | +0.06(+0.39%) |
Dec 23, 2019 | 15.26 | 15.36 | 15.10 | 15.24 | 973,037 | -0.01(-0.07%) |
Dec 20, 2019 | 15.39 | 15.39 | 15.22 | 15.25 | 2,617,400 | -0.11(-0.72%) |
Dec 19, 2019 | 14.73 | 15.40 | 14.73 | 15.36 | 2,667,201 | +0.59(+3.99%) |
Dec 18, 2019 | 15.00 | 15.00 | 14.51 | 14.77 | 2,655,690 | -0.13(-0.87%) |
Dec 17, 2019 | 15.01 | 15.15 | 14.72 | 14.90 | 1,834,355 | -0.13(-0.86%) |
Dec 16, 2019 | 15.01 | 15.22 | 14.99 | 15.03 | 1,226,086 | +0.09(+0.60%) |
Dec 13, 2019 | 15.10 | 15.30 | 14.89 | 14.94 | 1,005,100 | -0.16(-1.06%) |
Dec 12, 2019 | 14.75 | 15.16 | 14.74 | 15.10 | 2,350,318 | +0.38(+2.62%) |
Dec 11, 2019 | 14.66 | 14.73 | 14.52 | 14.71 | 1,309,913 | +0.12(+0.79%) |
Dec 10, 2019 | 14.66 | 14.78 | 14.54 | 14.60 | 1,492,951 | -0.07(-0.48%) |
Dec 09, 2019 | 14.94 | 15.03 | 14.67 | 14.67 | 1,458,629 | -0.26(-1.74%) |
Dec 06, 2019 | 14.83 | 14.97 | 14.76 | 14.93 | 2,525,400 | +0.18(+1.22%) |
Dec 05, 2019 | 14.54 | 14.84 | 14.47 | 14.75 | 2,622,467 | +0.18(+1.24%) |
Dec 04, 2019 | 14.64 | 14.75 | 14.52 | 14.57 | 1,850,091 | -0.01(-0.07%) |
Dec 03, 2019 | 14.43 | 14.67 | 14.32 | 14.58 | 2,177,395 | -0.05(-0.34%) |
Dec 02, 2019 | 15.00 | 15.02 | 14.42 | 14.63 | 3,351,577 | -0.39(-2.60%) |
Nov 29, 2019 | 15.14 | 15.20 | 15.00 | 15.02 | 669,800 | -0.19(-1.25%) |
Nov 27, 2019 | 15.27 | 15.31 | 15.18 | 15.21 | 891,400 | +0.04(+0.26%) |
Nov 26, 2019 | 15.26 | 15.38 | 15.13 | 15.17 | 1,583,067 | -0.12(-0.78%) |
Nov 25, 2019 | 14.99 | 15.40 | 14.96 | 15.29 | 1,475,681 | +0.37(+2.48%) |
Nov 22, 2019 | 15.21 | 15.23 | 14.90 | 14.92 | 1,928,000 | -0.24(-1.58%) |
Nov 21, 2019 | 15.47 | 15.55 | 15.13 | 15.16 | 1,207,276 | -0.31(-2.00%) |
Nov 20, 2019 | 15.67 | 15.76 | 15.38 | 15.47 | 1,579,055 | -0.25(-1.59%) |
Nov 19, 2019 | 15.82 | 15.82 | 15.65 | 15.72 | 1,691,406 | -0.02(-0.13%) |
Nov 18, 2019 | 15.72 | 15.78 | 15.60 | 15.74 | 1,586,229 | -0.04(-0.25%) |
Nov 15, 2019 | 15.70 | 15.83 | 15.57 | 15.78 | 1,261,900 | +0.19(+1.22%) |
Nov 14, 2019 | 15.66 | 15.73 | 15.55 | 15.59 | 825,793 | -0.12(-0.76%) |
Nov 13, 2019 | 15.56 | 15.74 | 15.42 | 15.71 | 2,038,272 | +0.04(+0.26%) |
Nov 12, 2019 | 15.91 | 15.91 | 15.65 | 15.67 | 1,221,178 | -0.22(-1.38%) |
Nov 11, 2019 | 15.73 | 15.91 | 15.70 | 15.89 | 727,232 | +0.01(+0.06%) |
Nov 08, 2019 | 15.82 | 15.90 | 15.76 | 15.88 | 1,471,500 | +0.05(+0.32%) |
Nov 07, 2019 | 16.00 | 16.12 | 15.78 | 15.83 | 1,455,729 | -0.08(-0.53%) |
Nov 06, 2019 | 15.85 | 15.92 | 15.74 | 15.91 | 1,379,434 | +0.10(+0.66%) |
Nov 05, 2019 | 15.83 | 15.96 | 15.66 | 15.81 | 2,426,072 | +0.04(+0.25%) |
Nov 04, 2019 | 16.24 | 16.35 | 15.75 | 15.77 | 2,188,096 | -0.34(-2.11%) |
Nov 01, 2019 | 15.92 | 16.17 | 15.72 | 16.11 | 2,838,900 | +0.15(+0.94%) |
Oct 31, 2019 | 15.44 | 15.98 | 15.28 | 15.96 | 4,239,358 | +1.07(+7.19%) |
Oct 30, 2019 | 14.74 | 14.89 | 14.67 | 14.89 | 2,994,381 | +0.20(+1.36%) |
Oct 29, 2019 | 14.80 | 14.89 | 14.67 | 14.69 | 2,075,554 | -0.16(-1.08%) |
Oct 28, 2019 | 14.88 | 15.05 | 14.77 | 14.85 | 2,530,068 | +0.03(+0.20%) |
Oct 25, 2019 | 14.76 | 14.93 | 14.75 | 14.82 | 2,145,200 | -0.02(-0.13%) |
Oct 24, 2019 | 15.06 | 15.09 | 14.77 | 14.84 | 1,148,197 | -0.20(-1.33%) |
Oct 23, 2019 | 15.21 | 15.21 | 14.98 | 15.04 | 811,925 | -0.15(-0.99%) |
Oct 22, 2019 | 15.12 | 15.26 | 15.09 | 15.19 | 1,747,349 | +0.13(+0.86%) |
Oct 21, 2019 | 14.92 | 15.19 | 14.90 | 15.06 | 1,950,710 | +0.23(+1.55%) |
Oct 18, 2019 | 14.83 | 15.07 | 14.69 | 14.83 | 1,578,300 | -0.01(-0.07%) |
Oct 17, 2019 | 14.89 | 14.94 | 14.53 | 14.84 | 1,536,633 | +0.08(+0.54%) |
Oct 16, 2019 | 14.62 | 14.81 | 14.60 | 14.76 | 2,969,235 | +0.16(+1.13%) |
Oct 15, 2019 | 14.45 | 14.73 | 14.43 | 14.60 | 2,422,147 | +0.23(+1.57%) |
Oct 14, 2019 | 14.39 | 14.53 | 14.31 | 14.37 | 873,439 | -0.01(-0.07%) |
Oct 11, 2019 | 14.20 | 14.55 | 14.01 | 14.38 | 2,049,100 | +0.40(+2.86%) |
Oct 10, 2019 | 13.81 | 14.06 | 13.70 | 13.98 | 1,458,840 | +0.16(+1.16%) |
Oct 09, 2019 | 13.70 | 13.93 | 13.67 | 13.82 | 1,351,272 | +0.20(+1.47%) |
Oct 08, 2019 | 13.71 | 13.83 | 13.49 | 13.62 | 1,267,088 | -0.16(-1.16%) |
Oct 07, 2019 | 13.68 | 13.91 | 13.66 | 13.78 | 1,674,568 | +0.04(+0.29%) |
Oct 04, 2019 | 13.40 | 13.82 | 13.36 | 13.74 | 1,975,100 | +0.38(+2.84%) |
Oct 03, 2019 | 13.37 | 13.50 | 13.06 | 13.36 | 1,123,188 | -0.07(-0.52%) |
Oct 02, 2019 | 13.48 | 13.56 | 13.31 | 13.43 | 1,665,554 | -0.13(-0.96%) |
Oct 01, 2019 | 14.01 | 14.25 | 13.50 | 13.56 | 1,959,794 | -0.45(-3.21%) |
Sep 30, 2019 | 14.09 | 14.15 | 13.89 | 14.01 | 1,827,912 | -0.08(-0.53%) |
Sep 27, 2019 | 14.32 | 14.40 | 14.08 | 14.09 | 2,092,300 | -0.15(-1.09%) |
Sep 26, 2019 | 14.51 | 14.57 | 14.21 | 14.24 | 1,732,581 | -0.31(-2.16%) |
Sep 25, 2019 | 14.26 | 14.62 | 14.14 | 14.55 | 1,998,401 | +0.31(+2.21%) |
Sep 24, 2019 | 14.75 | 14.80 | 14.23 | 14.24 | 2,811,941 | -0.46(-3.13%) |
Sep 23, 2019 | 14.59 | 14.79 | 14.51 | 14.70 | 1,768,202 | +0.04(+0.27%) |
Sep 20, 2019 | 14.58 | 14.74 | 14.49 | 14.66 | 2,849,900 | +0.13(+0.89%) |
Sep 19, 2019 | 14.61 | 14.88 | 14.51 | 14.53 | 1,365,188 | -0.08(-0.55%) |
Sep 18, 2019 | 14.87 | 14.88 | 14.51 | 14.61 | 1,763,975 | -0.24(-1.62%) |
Sep 17, 2019 | 14.79 | 15.05 | 14.76 | 14.85 | 2,023,315 | +0.01(+0.07%) |
Sep 16, 2019 | 14.73 | 15.00 | 14.72 | 14.84 | 1,886,691 | +0.02(+0.13%) |
Sep 13, 2019 | 14.62 | 14.86 | 14.48 | 14.82 | 3,631,200 | +0.43(+2.99%) |
Sep 12, 2019 | 15.15 | 15.17 | 14.20 | 14.39 | 5,128,957 | -0.46(-3.10%) |
Sep 11, 2019 | 14.12 | 15.00 | 13.95 | 14.85 | 6,258,364 | +0.74(+5.24%) |
Sep 10, 2019 | 13.91 | 14.14 | 13.66 | 14.11 | 1,901,546 | +0.18(+1.29%) |
Sep 09, 2019 | 14.22 | 14.27 | 13.84 | 13.93 | 1,300,106 | -0.18(-1.28%) |
Sep 06, 2019 | 14.22 | 14.33 | 14.11 | 14.11 | 974,600 | -0.06(-0.42%) |
Sep 05, 2019 | 14.14 | 14.31 | 14.04 | 14.17 | 1,734,823 | +0.13(+0.93%) |
Sep 04, 2019 | 14.00 | 14.30 | 13.97 | 14.04 | 2,180,539 | +0.13(+0.93%) |
Sep 03, 2019 | 13.86 | 13.96 | 13.74 | 13.91 | 1,653,019 | +0.02(+0.14%) |
Aug 30, 2019 | 13.95 | 13.95 | 13.61 | 13.89 | 1,647,800 | -0.04(-0.29%) |
Aug 29, 2019 | 13.75 | 14.00 | 13.69 | 13.93 | 1,117,811 | +0.29(+2.13%) |
Aug 28, 2019 | 13.34 | 13.65 | 13.27 | 13.64 | 1,136,660 | +0.21(+1.56%) |
Aug 27, 2019 | 13.65 | 13.67 | 13.40 | 13.43 | 1,198,121 | -0.04(-0.30%) |
Aug 26, 2019 | 13.44 | 13.56 | 13.41 | 13.47 | 1,135,943 | +0.11(+0.82%) |
Aug 23, 2019 | 13.67 | 13.76 | 13.34 | 13.36 | 1,492,900 | -0.40(-2.91%) |
Aug 22, 2019 | 13.89 | 13.97 | 13.74 | 13.76 | 1,192,829 | -0.12(-0.86%) |
Aug 21, 2019 | 14.14 | 14.18 | 13.85 | 13.88 | 869,070 | -0.04(-0.29%) |
Aug 20, 2019 | 14.27 | 14.27 | 13.91 | 13.92 | 1,394,794 | -0.36(-2.52%) |
Aug 19, 2019 | 13.84 | 14.45 | 13.84 | 14.28 | 3,268,305 | +0.51(+3.70%) |
Aug 16, 2019 | 14.15 | 14.25 | 12.86 | 13.77 | 6,909,400 | +0.17(+1.25%) |
Aug 15, 2019 | 14.04 | 14.07 | 13.28 | 13.60 | 4,956,795 | -0.54(-3.82%) |
Aug 14, 2019 | 14.13 | 14.25 | 13.98 | 14.14 | 1,665,107 | -0.24(-1.67%) |
Aug 13, 2019 | 14.05 | 14.48 | 13.92 | 14.38 | 984,223 | +0.28(+1.99%) |
Aug 12, 2019 | 14.10 | 14.36 | 13.98 | 14.10 | 1,317,893 | -0.10(-0.70%) |
Aug 09, 2019 | 14.53 | 14.53 | 14.20 | 14.20 | 1,377,500 | -0.32(-2.20%) |
Aug 08, 2019 | 14.18 | 14.55 | 14.18 | 14.52 | 1,172,447 | +0.50(+3.57%) |
Aug 07, 2019 | 13.69 | 14.08 | 13.67 | 14.02 | 1,227,000 | +0.08(+0.57%) |
Aug 06, 2019 | 13.65 | 13.96 | 13.57 | 13.94 | 1,569,851 | +0.35(+2.58%) |
Aug 05, 2019 | 13.65 | 13.78 | 13.40 | 13.59 | 1,866,415 | -0.35(-2.51%) |
Aug 02, 2019 | 14.29 | 14.29 | 13.89 | 13.94 | 2,367,400 | -0.51(-3.53%) |
Aug 01, 2019 | 14.70 | 14.78 | 14.41 | 14.45 | 2,106,484 | -0.22(-1.50%) |
Jul 31, 2019 | 14.71 | 14.95 | 14.54 | 14.67 | 2,006,895 | -0.01(-0.07%) |
Jul 30, 2019 | 14.67 | 14.79 | 14.56 | 14.68 | 1,861,808 | -0.06(-0.41%) |
Jul 29, 2019 | 14.74 | 14.81 | 14.64 | 14.74 | 1,564,331 | +0.01(+0.07%) |
Jul 26, 2019 | 14.55 | 14.75 | 14.49 | 14.73 | 2,508,200 | +0.24(+1.66%) |
Jul 25, 2019 | 14.75 | 14.80 | 14.46 | 14.49 | 954,151 | -0.17(-1.16%) |
Jul 24, 2019 | 14.37 | 14.67 | 14.37 | 14.66 | 2,098,788 | +0.21(+1.45%) |
Jul 23, 2019 | 14.24 | 14.54 | 14.20 | 14.45 | 1,148,773 | +0.16(+1.12%) |
Jul 22, 2019 | 14.28 | 14.40 | 14.24 | 14.29 | 576,055 | +0.03(+0.21%) |
Jul 19, 2019 | 14.40 | 14.64 | 14.24 | 14.26 | 1,672,300 | -0.13(-0.90%) |
Jul 18, 2019 | 14.37 | 14.45 | 14.25 | 14.39 | 1,288,875 | +0.01(+0.07%) |
Jul 17, 2019 | 14.61 | 14.67 | 14.32 | 14.38 | 2,640,067 | -0.26(-1.78%) |
Jul 16, 2019 | 14.67 | 14.85 | 14.57 | 14.64 | 1,659,811 | +0.00(+0.00%) |
Jul 15, 2019 | 14.64 | 14.66 | 14.48 | 14.64 | 1,602,858 | +0.06(+0.41%) |
Jul 12, 2019 | 14.38 | 14.67 | 14.36 | 14.58 | 1,799,300 | +0.24(+1.67%) |
Jul 11, 2019 | 14.33 | 14.49 | 14.27 | 14.34 | 1,681,586 | +0.06(+0.42%) |
Jul 10, 2019 | 14.26 | 14.39 | 14.16 | 14.28 | 1,393,973 | +0.09(+0.63%) |
Jul 09, 2019 | 13.98 | 14.21 | 13.87 | 14.19 | 2,294,890 | +0.34(+2.45%) |
Jul 08, 2019 | 13.99 | 14.02 | 13.78 | 13.85 | 1,204,332 | -0.23(-1.63%) |
Jul 05, 2019 | 14.10 | 14.13 | 13.97 | 14.08 | 1,267,900 | -0.12(-0.85%) |
Jul 03, 2019 | 14.10 | 14.21 | 13.96 | 14.20 | 1,461,100 | +0.15(+1.07%) |
Jul 02, 2019 | 14.02 | 14.18 | 13.95 | 14.05 | 3,110,913 | +0.15(+1.08%) |
Jul 01, 2019 | 13.75 | 14.02 | 13.68 | 13.90 | 3,124,958 | +0.61(+4.59%) |
Jun 28, 2019 | 13.31 | 13.39 | 13.20 | 13.29 | 8,878,200 | -0.01(-0.08%) |
Jun 27, 2019 | 13.29 | 13.37 | 13.19 | 13.30 | 2,387,772 | +0.11(+0.83%) |
Jun 26, 2019 | 13.33 | 13.47 | 13.16 | 13.19 | 1,745,351 | -0.04(-0.30%) |
Jun 25, 2019 | 13.30 | 13.45 | 13.15 | 13.23 | 2,015,160 | -0.07(-0.53%) |
Jun 24, 2019 | 13.59 | 13.73 | 13.21 | 13.30 | 2,467,933 | -0.30(-2.21%) |
Jun 21, 2019 | 13.57 | 13.71 | 13.51 | 13.60 | 2,230,100 | -0.03(-0.22%) |
Jun 20, 2019 | 13.75 | 13.90 | 13.55 | 13.63 | 3,105,555 | -0.02(-0.15%) |
Jun 19, 2019 | 13.59 | 13.67 | 13.47 | 13.65 | 1,809,712 | +0.11(+0.81%) |
Jun 18, 2019 | 13.08 | 13.68 | 13.02 | 13.54 | 4,723,477 | +0.55(+4.23%) |
Jun 17, 2019 | 12.90 | 13.16 | 12.90 | 12.99 | 1,415,851 | +0.07(+0.54%) |
Jun 14, 2019 | 13.05 | 13.08 | 12.91 | 12.92 | 2,451,300 | -0.17(-1.30%) |
Jun 13, 2019 | 13.10 | 13.20 | 13.03 | 13.09 | 997,068 | +0.04(+0.31%) |
Jun 12, 2019 | 13.12 | 13.15 | 12.96 | 13.05 | 1,002,602 | -0.08(-0.61%) |
Jun 11, 2019 | 13.32 | 13.35 | 13.12 | 13.13 | 1,815,937 | -0.05(-0.38%) |
Jun 10, 2019 | 13.20 | 13.42 | 13.14 | 13.18 | 2,566,905 | +0.04(+0.30%) |
Jun 07, 2019 | 12.74 | 13.16 | 12.69 | 13.14 | 2,897,800 | +0.47(+3.71%) |
Jun 06, 2019 | 12.34 | 12.70 | 12.30 | 12.67 | 2,421,847 | +0.39(+3.18%) |
Jun 05, 2019 | 12.23 | 12.32 | 12.15 | 12.28 | 1,529,344 | +0.05(+0.41%) |
Jun 04, 2019 | 12.07 | 12.26 | 12.01 | 12.23 | 1,657,752 | +0.29(+2.43%) |
Jun 03, 2019 | 11.77 | 12.15 | 11.77 | 11.94 | 2,519,344 | -0.11(-0.91%) |
May 31, 2019 | 12.10 | 12.18 | 12.01 | 12.05 | 1,848,600 | -0.14(-1.15%) |
May 30, 2019 | 12.05 | 12.21 | 12.03 | 12.19 | 1,956,302 | +0.22(+1.84%) |
May 29, 2019 | 12.05 | 12.15 | 11.92 | 11.97 | 4,010,901 | -0.15(-1.24%) |
May 28, 2019 | 12.18 | 12.32 | 12.09 | 12.12 | 2,558,317 | -0.05(-0.41%) |
May 24, 2019 | 12.09 | 12.21 | 12.01 | 12.17 | 2,576,400 | +0.18(+1.50%) |
May 23, 2019 | 12.30 | 12.30 | 11.91 | 11.99 | 2,031,739 | -0.36(-2.91%) |
May 22, 2019 | 12.48 | 12.55 | 12.32 | 12.35 | 2,015,630 | -0.17(-1.36%) |
May 21, 2019 | 12.63 | 12.80 | 12.44 | 12.52 | 2,878,346 | +0.00(+0.00%) |
May 20, 2019 | 12.65 | 12.75 | 12.48 | 12.52 | 2,062,513 | -0.28(-2.19%) |
May 17, 2019 | 13.14 | 13.16 | 12.79 | 12.80 | 2,216,100 | -0.47(-3.54%) |
May 16, 2019 | 13.44 | 13.54 | 13.26 | 13.27 | 4,713,660 | -0.11(-0.82%) |
May 15, 2019 | 13.20 | 13.48 | 13.18 | 13.38 | 2,070,252 | +0.10(+0.75%) |
May 14, 2019 | 13.12 | 13.45 | 13.06 | 13.28 | 2,305,586 | +0.16(+1.22%) |
May 13, 2019 | 13.37 | 13.42 | 13.10 | 13.12 | 3,439,217 | -0.52(-3.81%) |
May 10, 2019 | 13.51 | 13.71 | 13.34 | 13.64 | 1,671,600 | +0.06(+0.44%) |
May 09, 2019 | 13.35 | 13.64 | 13.27 | 13.58 | 1,968,426 | +0.08(+0.59%) |
May 08, 2019 | 13.58 | 13.68 | 13.44 | 13.50 | 2,057,926 | -0.09(-0.66%) |
May 07, 2019 | 13.60 | 13.70 | 13.36 | 13.59 | 2,577,869 | -0.16(-1.16%) |
May 06, 2019 | 13.44 | 13.87 | 13.31 | 13.75 | 3,364,151 | +0.01(+0.07%) |
May 03, 2019 | 13.59 | 14.00 | 13.04 | 13.74 | 6,098,200 | +0.49(+3.70%) |
May 02, 2019 | 13.23 | 13.40 | 13.05 | 13.25 | 3,359,487 | -0.09(-0.67%) |