Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.90 | 12.05 | 11.66 | 11.83 | 10,964,087 | -0.35(-2.91%) |
Apr 29, 2020 | 12.19 | 12.44 | 11.86 | 12.18 | 4,529,717 | +0.47(+4.00%) |
Apr 28, 2020 | 11.49 | 11.86 | 11.46 | 11.71 | 4,775,742 | +0.44(+3.92%) |
Apr 27, 2020 | 11.07 | 11.38 | 10.94 | 11.27 | 3,766,778 | +0.35(+3.20%) |
Apr 24, 2020 | 11.21 | 11.29 | 10.52 | 10.92 | 6,443,513 | +0.63(+6.17%) |
Apr 23, 2020 | 10.10 | 10.39 | 10.00 | 10.29 | 4,153,625 | +0.21(+2.10%) |
Apr 22, 2020 | 10.39 | 10.48 | 10.02 | 10.08 | 2,456,067 | -0.02(-0.18%) |
Apr 21, 2020 | 10.30 | 10.49 | 9.994 | 10.09 | 4,036,998 | -0.45(-4.27%) |
Apr 20, 2020 | 10.22 | 10.80 | 10.21 | 10.55 | 5,377,450 | -0.01(-0.09%) |
Apr 17, 2020 | 10.15 | 10.65 | 10.05 | 10.55 | 4,422,573 | +0.85(+8.71%) |
Apr 16, 2020 | 10.00 | 10.01 | 9.534 | 9.709 | 4,144,197 | -0.29(-2.85%) |
Apr 15, 2020 | 10.19 | 10.24 | 9.948 | 9.994 | 3,321,681 | -0.69(-6.45%) |
Apr 14, 2020 | 10.90 | 11.05 | 10.54 | 10.68 | 4,178,431 | +0.04(+0.34%) |
Apr 13, 2020 | 11.31 | 11.39 | 10.47 | 10.65 | 4,751,779 | -0.66(-5.85%) |
Apr 09, 2020 | 10.56 | 11.39 | 10.56 | 11.31 | 4,944,015 | +1.01(+9.82%) |
Apr 08, 2020 | 9.865 | 10.37 | 9.718 | 10.30 | 3,514,979 | +0.51(+5.26%) |
Apr 07, 2020 | 10.03 | 10.31 | 9.764 | 9.782 | 4,613,352 | +0.25(+2.60%) |
Apr 06, 2020 | 9.194 | 9.626 | 9.037 | 9.534 | 5,627,651 | +0.79(+9.04%) |
Apr 03, 2020 | 9.276 | 9.488 | 8.615 | 8.743 | 4,618,250 | -0.63(-6.67%) |
Apr 02, 2020 | 9.332 | 10.02 | 9.212 | 9.368 | 6,421,395 | -0.12(-1.26%) |
Apr 01, 2020 | 9.755 | 9.755 | 9.350 | 9.488 | 5,159,570 | -0.67(-6.61%) |
Mar 31, 2020 | 10.45 | 10.58 | 10.02 | 10.16 | 5,856,596 | -0.42(-4.00%) |
Mar 30, 2020 | 10.64 | 10.76 | 10.25 | 10.58 | 4,962,951 | -0.06(-0.60%) |
Mar 27, 2020 | 10.66 | 10.99 | 10.32 | 10.65 | 6,471,250 | -0.48(-4.30%) |
Mar 26, 2020 | 10.22 | 11.25 | 10.09 | 11.12 | 7,740,663 | +0.99(+9.80%) |
Mar 25, 2020 | 10.67 | 10.67 | 9.561 | 10.13 | 17,464,398 | -0.43(-4.09%) |
Mar 24, 2020 | 10.35 | 10.71 | 10.09 | 10.56 | 5,632,834 | +0.73(+7.38%) |
Mar 23, 2020 | 10.72 | 11.03 | 9.736 | 9.837 | 5,881,865 | -1.02(-9.40%) |
Mar 20, 2020 | 12.10 | 12.10 | 10.82 | 10.86 | 6,785,050 | -1.20(-9.98%) |
Mar 19, 2020 | 12.46 | 12.80 | 11.59 | 12.06 | 7,596,192 | -0.66(-5.20%) |
Mar 18, 2020 | 12.02 | 12.83 | 11.86 | 12.72 | 10,176,009 | -0.14(-1.07%) |
Mar 17, 2020 | 11.15 | 12.90 | 10.68 | 12.86 | 9,888,042 | +1.99(+18.26%) |
Mar 16, 2020 | 10.45 | 11.48 | 9.938 | 10.88 | 6,493,369 | -0.95(-8.01%) |
Mar 13, 2020 | 11.13 | 11.85 | 10.65 | 11.82 | 7,322,155 | +1.52(+14.72%) |
Mar 12, 2020 | 10.75 | 11.31 | 9.948 | 10.31 | 7,084,127 | -1.18(-10.25%) |
Mar 11, 2020 | 12.22 | 12.30 | 11.44 | 11.48 | 11,121,278 | -1.21(-9.56%) |
Mar 10, 2020 | 12.42 | 12.75 | 11.56 | 12.70 | 8,560,546 | +0.55(+4.54%) |
Mar 09, 2020 | 11.99 | 12.17 | 10.96 | 12.14 | 5,756,349 | -0.81(-6.25%) |
Mar 06, 2020 | 12.61 | 13.17 | 12.51 | 12.95 | 7,971,401 | -0.16(-1.19%) |
Mar 05, 2020 | 13.15 | 13.26 | 12.91 | 13.11 | 6,490,033 | -0.53(-3.91%) |
Mar 04, 2020 | 13.41 | 13.71 | 13.16 | 13.64 | 6,151,901 | +0.31(+2.34%) |
Mar 03, 2020 | 13.59 | 14.01 | 13.11 | 13.33 | 10,620,181 | -0.35(-2.59%) |
Mar 02, 2020 | 12.85 | 13.69 | 12.72 | 13.68 | 9,044,314 | +0.82(+6.40%) |
Feb 28, 2020 | 12.91 | 13.13 | 12.60 | 12.86 | 10,826,060 | -0.44(-3.32%) |
Feb 27, 2020 | 13.62 | 13.90 | 13.29 | 13.30 | 7,208,556 | -0.52(-3.79%) |
Feb 26, 2020 | 14.21 | 14.30 | 13.83 | 13.83 | 6,265,811 | -0.32(-2.27%) |
Feb 25, 2020 | 14.69 | 14.72 | 14.12 | 14.15 | 7,486,877 | -0.53(-3.63%) |
Feb 24, 2020 | 14.60 | 14.77 | 14.54 | 14.68 | 5,424,892 | -0.29(-1.96%) |
Feb 21, 2020 | 14.94 | 15.00 | 14.83 | 14.98 | 4,437,366 | -0.06(-0.37%) |
Feb 20, 2020 | 14.82 | 15.04 | 14.77 | 15.03 | 3,259,396 | +0.23(+1.55%) |
Feb 19, 2020 | 14.80 | 14.85 | 14.74 | 14.80 | 2,477,101 | +0.06(+0.44%) |
Feb 18, 2020 | 14.87 | 14.92 | 14.69 | 14.74 | 3,320,455 | -0.20(-1.35%) |
Feb 14, 2020 | 15.00 | 15.02 | 14.90 | 14.94 | 2,511,273 | -0.06(-0.43%) |
Feb 13, 2020 | 14.88 | 15.02 | 14.83 | 15.00 | 3,462,845 | +0.07(+0.49%) |
Feb 12, 2020 | 14.92 | 14.99 | 14.86 | 14.93 | 2,653,014 | +0.07(+0.49%) |
Feb 11, 2020 | 14.74 | 14.91 | 14.70 | 14.86 | 3,210,587 | +0.16(+1.06%) |
Feb 10, 2020 | 14.64 | 14.70 | 14.54 | 14.70 | 3,238,369 | +0.05(+0.31%) |
Feb 07, 2020 | 14.70 | 14.74 | 14.63 | 14.65 | 3,430,594 | -0.16(-1.06%) |
Feb 06, 2020 | 14.99 | 15.05 | 14.79 | 14.81 | 3,578,030 | -0.08(-0.56%) |
Feb 05, 2020 | 14.70 | 14.93 | 14.70 | 14.89 | 4,641,910 | +0.34(+2.34%) |
Feb 04, 2020 | 14.51 | 14.68 | 14.51 | 14.55 | 4,818,686 | +0.23(+1.61%) |
Feb 03, 2020 | 14.30 | 14.40 | 14.23 | 14.32 | 4,274,428 | +0.15(+1.04%) |
Jan 31, 2020 | 14.35 | 14.39 | 14.17 | 14.18 | 6,153,207 | -0.26(-1.78%) |
Jan 30, 2020 | 14.18 | 14.46 | 14.16 | 14.43 | 3,824,535 | +0.15(+1.08%) |
Jan 29, 2020 | 14.43 | 14.48 | 14.26 | 14.28 | 3,548,911 | -0.13(-0.88%) |
Jan 28, 2020 | 14.36 | 14.49 | 14.33 | 14.41 | 2,852,398 | +0.13(+0.89%) |
Jan 27, 2020 | 14.23 | 14.37 | 14.19 | 14.28 | 4,483,825 | -0.13(-0.88%) |
Jan 24, 2020 | 14.58 | 14.61 | 14.30 | 14.41 | 3,923,050 | -0.19(-1.31%) |
Jan 23, 2020 | 14.50 | 14.62 | 14.43 | 14.60 | 4,621,623 | +0.00(+0.00%) |
Jan 22, 2020 | 14.55 | 14.62 | 14.49 | 14.60 | 4,681,205 | +0.05(+0.31%) |
Jan 21, 2020 | 14.54 | 14.62 | 14.52 | 14.55 | 4,670,249 | -0.04(-0.25%) |
Jan 17, 2020 | 14.77 | 14.83 | 14.46 | 14.59 | 8,434,227 | -0.52(-3.43%) |
Jan 16, 2020 | 14.91 | 15.11 | 14.87 | 15.11 | 5,066,436 | +0.31(+2.09%) |
Jan 15, 2020 | 14.86 | 15.02 | 14.72 | 14.80 | 2,622,285 | -0.20(-1.33%) |
Jan 14, 2020 | 14.91 | 15.05 | 14.86 | 15.00 | 2,648,578 | +0.07(+0.46%) |
Jan 13, 2020 | 14.83 | 14.94 | 14.75 | 14.93 | 2,266,988 | +0.10(+0.64%) |
Jan 10, 2020 | 15.05 | 15.05 | 14.81 | 14.83 | 2,204,212 | -0.22(-1.45%) |
Jan 09, 2020 | 15.05 | 15.08 | 14.95 | 15.05 | 3,308,783 | +0.05(+0.36%) |
Jan 08, 2020 | 14.94 | 15.05 | 14.86 | 15.00 | 2,364,589 | +0.09(+0.61%) |
Jan 07, 2020 | 14.97 | 15.00 | 14.82 | 14.91 | 2,531,149 | -0.13(-0.85%) |
Jan 06, 2020 | 15.03 | 15.07 | 14.90 | 15.03 | 2,275,244 | -0.07(-0.48%) |
Jan 03, 2020 | 15.09 | 15.23 | 14.93 | 15.11 | 2,759,996 | -0.13(-0.83%) |
Jan 02, 2020 | 15.45 | 15.45 | 15.03 | 15.23 | 3,981,848 | -0.13(-0.83%) |
Dec 31, 2019 | 15.26 | 15.38 | 15.24 | 15.36 | 2,369,451 | +0.10(+0.66%) |
Dec 30, 2019 | 15.33 | 15.33 | 15.21 | 15.26 | 2,001,220 | +0.04(+0.24%) |
Dec 27, 2019 | 15.33 | 15.38 | 15.17 | 15.23 | 2,368,131 | -0.10(-0.65%) |
Dec 26, 2019 | 15.35 | 15.35 | 15.23 | 15.33 | 1,546,569 | +0.00(+0.00%) |
Dec 24, 2019 | 15.33 | 15.33 | 15.18 | 15.33 | 950,949 | +0.04(+0.24%) |
Dec 23, 2019 | 15.40 | 15.43 | 15.27 | 15.29 | 2,128,155 | -0.10(-0.65%) |
Dec 20, 2019 | 15.51 | 15.51 | 15.29 | 15.39 | 10,319,294 | +0.03(+0.18%) |
Dec 19, 2019 | 15.43 | 15.44 | 15.31 | 15.36 | 2,502,996 | -0.02(-0.12%) |
Dec 18, 2019 | 15.57 | 15.57 | 15.35 | 15.38 | 2,699,518 | -0.12(-0.76%) |
Dec 17, 2019 | 15.36 | 15.51 | 15.28 | 15.50 | 3,548,178 | +0.17(+1.13%) |
Dec 16, 2019 | 15.26 | 15.38 | 15.26 | 15.33 | 3,467,968 | +0.19(+1.26%) |
Dec 13, 2019 | 15.00 | 15.44 | 15.00 | 15.13 | 3,000,264 | -0.34(-2.20%) |
Dec 12, 2019 | 15.12 | 15.53 | 15.07 | 15.48 | 2,804,634 | +0.49(+3.24%) |
Dec 11, 2019 | 15.08 | 15.15 | 14.93 | 14.99 | 2,234,996 | -0.05(-0.30%) |
Dec 10, 2019 | 15.02 | 15.09 | 14.93 | 15.03 | 2,236,942 | +0.04(+0.24%) |
Dec 09, 2019 | 15.01 | 15.04 | 14.92 | 15.00 | 3,012,051 | -0.01(-0.06%) |
Dec 06, 2019 | 14.99 | 15.11 | 14.95 | 15.01 | 2,138,425 | +0.15(+1.04%) |
Dec 05, 2019 | 14.90 | 14.90 | 14.78 | 14.85 | 1,423,042 | +0.05(+0.31%) |
Dec 04, 2019 | 14.74 | 14.89 | 14.72 | 14.81 | 2,326,023 | +0.13(+0.87%) |
Dec 03, 2019 | 14.67 | 14.77 | 14.50 | 14.68 | 3,533,855 | -0.15(-0.98%) |
Dec 02, 2019 | 15.09 | 15.12 | 14.80 | 14.83 | 3,898,435 | -0.17(-1.15%) |
Nov 29, 2019 | 14.85 | 15.05 | 14.82 | 15.00 | 1,702,005 | +0.03(+0.18%) |
Nov 27, 2019 | 14.88 | 15.01 | 14.87 | 14.97 | 2,339,748 | +0.09(+0.61%) |
Nov 26, 2019 | 14.89 | 14.90 | 14.78 | 14.88 | 4,380,326 | -0.10(-0.67%) |
Nov 25, 2019 | 14.84 | 15.01 | 14.78 | 14.98 | 2,177,660 | +0.16(+1.10%) |
Nov 22, 2019 | 14.81 | 14.93 | 14.73 | 14.82 | 1,616,415 | +0.07(+0.49%) |
Nov 21, 2019 | 14.96 | 14.96 | 14.68 | 14.74 | 2,661,670 | -0.09(-0.61%) |
Nov 20, 2019 | 14.71 | 14.90 | 14.63 | 14.83 | 3,383,532 | -0.04(-0.24%) |
Nov 19, 2019 | 14.93 | 14.94 | 14.72 | 14.87 | 2,716,234 | -0.03(-0.18%) |
Nov 18, 2019 | 14.93 | 14.93 | 14.78 | 14.90 | 3,296,788 | -0.07(-0.49%) |
Nov 15, 2019 | 15.03 | 15.04 | 14.92 | 14.97 | 2,483,094 | +0.02(+0.12%) |
Nov 14, 2019 | 14.98 | 15.03 | 14.88 | 14.95 | 2,336,706 | -0.07(-0.48%) |
Nov 13, 2019 | 15.09 | 15.15 | 14.97 | 15.03 | 2,429,091 | -0.22(-1.43%) |
Nov 12, 2019 | 15.34 | 15.39 | 15.17 | 15.24 | 2,599,791 | -0.05(-0.36%) |
Nov 11, 2019 | 15.33 | 15.37 | 15.23 | 15.30 | 3,886,600 | -0.12(-0.77%) |
Nov 08, 2019 | 15.35 | 15.44 | 15.26 | 15.42 | 2,801,581 | +0.04(+0.24%) |
Nov 07, 2019 | 15.43 | 15.50 | 15.33 | 15.38 | 3,205,583 | +0.15(+0.96%) |
Nov 06, 2019 | 15.41 | 15.42 | 15.23 | 15.23 | 4,425,095 | -0.17(-1.12%) |
Nov 05, 2019 | 15.27 | 15.53 | 15.23 | 15.41 | 5,551,535 | +0.16(+1.07%) |
Nov 04, 2019 | 15.17 | 15.26 | 15.04 | 15.24 | 4,045,826 | +0.29(+1.95%) |
Nov 01, 2019 | 14.78 | 14.98 | 14.65 | 14.95 | 6,797,129 | +0.25(+1.73%) |
Oct 31, 2019 | 15.03 | 15.06 | 14.63 | 14.70 | 17,876,666 | -0.38(-2.53%) |
Oct 30, 2019 | 15.40 | 15.43 | 15.01 | 15.08 | 5,566,411 | -0.38(-2.48%) |
Oct 29, 2019 | 15.25 | 15.49 | 15.21 | 15.46 | 5,314,146 | +0.17(+1.12%) |
Oct 28, 2019 | 15.25 | 15.42 | 15.23 | 15.29 | 5,176,670 | +0.16(+1.07%) |
Oct 25, 2019 | 15.10 | 15.22 | 15.09 | 15.13 | 3,260,669 | +0.01(+0.06%) |
Oct 24, 2019 | 15.25 | 15.28 | 15.00 | 15.12 | 2,563,446 | -0.12(-0.77%) |
Oct 23, 2019 | 15.05 | 15.24 | 14.98 | 15.24 | 3,422,090 | +0.22(+1.44%) |
Oct 22, 2019 | 14.96 | 15.19 | 14.78 | 15.02 | 5,159,549 | +0.07(+0.48%) |
Oct 21, 2019 | 14.98 | 15.03 | 14.79 | 14.95 | 4,929,900 | +0.14(+0.97%) |
Oct 18, 2019 | 14.34 | 14.93 | 14.24 | 14.81 | 7,564,801 | +0.61(+4.31%) |
Oct 17, 2019 | 14.29 | 14.29 | 14.11 | 14.20 | 5,778,915 | +0.01(+0.06%) |
Oct 16, 2019 | 14.23 | 14.35 | 14.12 | 14.19 | 3,646,483 | -0.05(-0.38%) |
Oct 15, 2019 | 14.15 | 14.34 | 14.06 | 14.24 | 3,697,260 | +0.18(+1.28%) |
Oct 14, 2019 | 14.09 | 14.14 | 13.93 | 14.06 | 2,947,910 | -0.06(-0.41%) |
Oct 11, 2019 | 13.95 | 14.27 | 13.95 | 14.12 | 5,775,229 | +0.34(+2.48%) |
Oct 10, 2019 | 13.58 | 13.86 | 13.56 | 13.78 | 3,884,380 | +0.27(+2.03%) |
Oct 09, 2019 | 13.51 | 13.59 | 13.40 | 13.50 | 3,282,747 | +0.08(+0.60%) |
Oct 08, 2019 | 13.65 | 13.65 | 13.41 | 13.42 | 4,230,458 | -0.34(-2.48%) |
Oct 07, 2019 | 13.68 | 13.88 | 13.65 | 13.76 | 2,670,073 | +0.03(+0.20%) |
Oct 04, 2019 | 13.53 | 13.76 | 13.40 | 13.74 | 4,141,726 | +0.18(+1.33%) |
Oct 03, 2019 | 13.50 | 13.57 | 13.25 | 13.56 | 3,634,171 | +0.01(+0.07%) |
Oct 02, 2019 | 13.58 | 13.69 | 13.41 | 13.55 | 3,960,941 | -0.11(-0.79%) |
Oct 01, 2019 | 14.14 | 14.27 | 13.63 | 13.66 | 4,505,757 | -0.41(-2.91%) |
Sep 30, 2019 | 14.21 | 14.24 | 14.02 | 14.07 | 2,505,745 | -0.07(-0.51%) |
Sep 27, 2019 | 14.27 | 14.42 | 14.07 | 14.14 | 3,063,915 | +0.02(+0.16%) |
Sep 26, 2019 | 14.12 | 14.30 | 14.10 | 14.11 | 2,798,067 | -0.23(-1.63%) |
Sep 25, 2019 | 14.11 | 14.39 | 14.11 | 14.35 | 3,082,977 | +0.24(+1.72%) |
Sep 24, 2019 | 14.38 | 14.38 | 14.07 | 14.11 | 3,883,371 | -0.22(-1.57%) |
Sep 23, 2019 | 14.19 | 14.36 | 14.14 | 14.33 | 2,534,942 | +0.02(+0.13%) |
Sep 20, 2019 | 14.37 | 14.53 | 14.24 | 14.31 | 7,194,192 | -0.03(-0.19%) |
Sep 19, 2019 | 14.61 | 14.65 | 14.29 | 14.34 | 3,599,700 | -0.31(-2.15%) |
Sep 18, 2019 | 14.42 | 14.72 | 14.39 | 14.65 | 3,923,891 | +0.10(+0.68%) |
Sep 17, 2019 | 14.57 | 14.59 | 14.39 | 14.56 | 3,270,921 | -0.11(-0.74%) |
Sep 16, 2019 | 14.54 | 14.73 | 14.48 | 14.66 | 3,549,252 | -0.02(-0.12%) |
Sep 13, 2019 | 14.64 | 14.81 | 14.54 | 14.68 | 4,211,202 | +0.23(+1.62%) |
Sep 12, 2019 | 14.25 | 14.48 | 14.17 | 14.45 | 3,962,306 | +0.04(+0.31%) |
Sep 11, 2019 | 14.13 | 14.42 | 13.92 | 14.40 | 4,149,742 | +0.26(+1.84%) |
Sep 10, 2019 | 13.93 | 14.16 | 13.90 | 14.14 | 4,171,275 | +0.29(+2.08%) |
Sep 09, 2019 | 13.38 | 13.90 | 13.35 | 13.85 | 4,781,484 | +0.57(+4.27%) |
Sep 06, 2019 | 13.25 | 13.34 | 13.08 | 13.29 | 4,664,959 | -0.04(-0.27%) |
Sep 05, 2019 | 13.48 | 13.50 | 13.22 | 13.32 | 3,879,077 | +0.27(+2.07%) |
Sep 04, 2019 | 12.89 | 13.07 | 12.89 | 13.05 | 3,676,240 | +0.22(+1.75%) |
Sep 03, 2019 | 12.84 | 12.91 | 12.66 | 12.83 | 4,722,196 | -0.10(-0.77%) |
Aug 30, 2019 | 12.97 | 13.11 | 12.89 | 12.93 | 3,569,584 | +0.01(+0.07%) |
Aug 29, 2019 | 12.81 | 12.98 | 12.81 | 12.92 | 3,453,514 | +0.22(+1.70%) |
Aug 28, 2019 | 12.47 | 12.78 | 12.47 | 12.70 | 3,693,972 | +0.16(+1.29%) |
Aug 27, 2019 | 12.79 | 12.82 | 12.42 | 12.54 | 7,174,643 | -0.14(-1.14%) |
Aug 26, 2019 | 12.81 | 13.25 | 12.59 | 12.68 | 4,126,684 | +0.04(+0.28%) |
Aug 23, 2019 | 13.07 | 13.17 | 12.59 | 12.65 | 4,176,075 | -0.48(-3.63%) |
Aug 22, 2019 | 13.15 | 13.22 | 13.00 | 13.13 | 2,798,326 | +0.07(+0.55%) |
Aug 21, 2019 | 13.06 | 13.13 | 12.98 | 13.05 | 3,997,173 | +0.05(+0.42%) |
Aug 20, 2019 | 13.05 | 13.13 | 12.95 | 13.00 | 4,249,067 | -0.17(-1.30%) |
Aug 19, 2019 | 13.32 | 13.32 | 13.14 | 13.17 | 3,775,975 | +0.13(+0.97%) |
Aug 16, 2019 | 12.83 | 13.06 | 12.79 | 13.04 | 13,969,532 | +0.29(+2.26%) |
Aug 15, 2019 | 13.02 | 13.04 | 12.74 | 12.76 | 4,728,062 | -0.20(-1.53%) |
Aug 14, 2019 | 13.02 | 13.17 | 12.80 | 12.95 | 6,438,295 | -0.40(-2.97%) |
Aug 13, 2019 | 13.24 | 13.67 | 13.13 | 13.35 | 4,689,575 | +0.12(+0.88%) |
Aug 12, 2019 | 13.52 | 13.57 | 13.21 | 13.23 | 6,785,141 | -0.49(-3.54%) |
Aug 09, 2019 | 13.69 | 13.78 | 13.57 | 13.72 | 3,692,305 | -0.05(-0.39%) |
Aug 08, 2019 | 13.58 | 13.80 | 13.52 | 13.77 | 4,124,463 | +0.27(+2.00%) |
Aug 07, 2019 | 13.40 | 13.59 | 13.26 | 13.50 | 4,550,450 | -0.14(-1.05%) |
Aug 06, 2019 | 13.61 | 13.68 | 13.30 | 13.65 | 5,778,127 | +0.10(+0.73%) |
Aug 05, 2019 | 13.66 | 13.69 | 13.42 | 13.55 | 6,917,299 | -0.31(-2.21%) |
Aug 02, 2019 | 14.00 | 14.04 | 13.75 | 13.85 | 5,032,344 | -0.14(-1.03%) |
Aug 01, 2019 | 14.71 | 14.75 | 13.94 | 14.00 | 6,015,145 | -0.77(-5.24%) |
Jul 31, 2019 | 14.82 | 14.89 | 14.68 | 14.77 | 7,636,731 | -0.04(-0.26%) |
Jul 30, 2019 | 14.63 | 14.82 | 14.61 | 14.81 | 3,219,090 | +0.09(+0.60%) |
Jul 29, 2019 | 14.88 | 14.98 | 14.70 | 14.72 | 3,131,483 | -0.20(-1.37%) |
Jul 26, 2019 | 14.75 | 14.93 | 14.65 | 14.93 | 3,807,958 | +0.20(+1.39%) |
Jul 25, 2019 | 14.86 | 14.97 | 14.68 | 14.72 | 4,919,920 | -0.10(-0.66%) |
Jul 24, 2019 | 14.50 | 14.85 | 14.49 | 14.82 | 4,162,326 | +0.28(+1.96%) |
Jul 23, 2019 | 14.45 | 14.54 | 14.39 | 14.53 | 2,967,744 | +0.08(+0.55%) |
Jul 22, 2019 | 14.51 | 14.52 | 14.34 | 14.45 | 4,511,770 | -0.08(-0.55%) |
Jul 19, 2019 | 14.61 | 14.74 | 14.37 | 14.53 | 5,890,756 | -0.12(-0.85%) |
Jul 18, 2019 | 14.51 | 14.71 | 14.35 | 14.66 | 4,514,935 | +0.18(+1.23%) |
Jul 17, 2019 | 14.52 | 14.53 | 14.28 | 14.48 | 7,032,706 | -0.09(-0.61%) |
Jul 16, 2019 | 14.67 | 14.67 | 14.46 | 14.57 | 15,645,073 | -0.21(-1.44%) |
Jul 15, 2019 | 15.01 | 15.01 | 14.73 | 14.78 | 2,956,828 | -0.21(-1.42%) |
Jul 12, 2019 | 14.95 | 15.01 | 14.84 | 15.00 | 3,677,846 | +0.11(+0.72%) |
Jul 11, 2019 | 14.82 | 14.94 | 14.69 | 14.89 | 2,606,856 | +0.11(+0.72%) |
Jul 10, 2019 | 14.96 | 15.01 | 14.72 | 14.78 | 2,915,068 | -0.17(-1.13%) |
Jul 09, 2019 | 14.90 | 15.01 | 14.81 | 14.95 | 2,572,873 | -0.03(-0.18%) |
Jul 08, 2019 | 15.03 | 15.13 | 14.93 | 14.98 | 2,202,120 | -0.15(-1.00%) |
Jul 05, 2019 | 15.09 | 15.22 | 15.05 | 15.13 | 2,271,224 | +0.12(+0.83%) |
Jul 03, 2019 | 14.77 | 15.01 | 14.77 | 15.01 | 1,725,272 | +0.21(+1.44%) |
Jul 02, 2019 | 14.94 | 15.00 | 14.69 | 14.79 | 2,384,426 | -0.28(-1.89%) |
Jul 01, 2019 | 15.09 | 15.14 | 14.76 | 15.08 | 4,902,954 | +0.14(+0.95%) |
Jun 28, 2019 | 14.90 | 15.05 | 14.81 | 14.93 | 4,764,358 | +0.16(+1.08%) |
Jun 27, 2019 | 14.69 | 14.83 | 14.69 | 14.77 | 2,583,499 | +0.16(+1.10%) |
Jun 26, 2019 | 14.61 | 14.71 | 14.58 | 14.61 | 3,163,131 | +0.05(+0.37%) |
Jun 25, 2019 | 14.56 | 14.61 | 14.38 | 14.56 | 2,131,572 | +0.04(+0.31%) |
Jun 24, 2019 | 14.64 | 14.72 | 14.51 | 14.52 | 2,316,461 | -0.12(-0.79%) |
Jun 21, 2019 | 14.57 | 14.69 | 14.51 | 14.63 | 7,744,342 | +0.05(+0.37%) |
Jun 20, 2019 | 14.66 | 14.71 | 14.35 | 14.58 | 2,851,519 | -0.01(-0.06%) |
Jun 19, 2019 | 14.80 | 14.88 | 14.52 | 14.59 | 4,531,561 | -0.13(-0.91%) |
Jun 18, 2019 | 14.45 | 14.74 | 14.43 | 14.72 | 2,507,077 | +0.28(+1.97%) |
Jun 17, 2019 | 14.58 | 14.64 | 14.41 | 14.44 | 2,746,481 | -0.11(-0.73%) |
Jun 14, 2019 | 14.46 | 14.57 | 14.34 | 14.54 | 2,192,011 | +0.09(+0.62%) |
Jun 13, 2019 | 14.45 | 14.52 | 14.36 | 14.45 | 2,068,309 | +0.06(+0.43%) |
Jun 12, 2019 | 14.50 | 14.58 | 14.31 | 14.39 | 2,588,620 | -0.04(-0.31%) |
Jun 11, 2019 | 14.41 | 14.57 | 14.34 | 14.44 | 2,807,952 | +0.14(+1.00%) |
Jun 10, 2019 | 14.35 | 14.44 | 14.22 | 14.29 | 4,034,685 | +0.07(+0.50%) |
Jun 07, 2019 | 14.28 | 14.28 | 14.16 | 14.22 | 1,904,260 | -0.07(-0.50%) |
Jun 06, 2019 | 14.26 | 14.39 | 14.12 | 14.29 | 1,842,119 | -0.06(-0.43%) |
Jun 05, 2019 | 14.31 | 14.39 | 14.13 | 14.36 | 2,276,980 | +0.04(+0.31%) |
Jun 04, 2019 | 14.04 | 14.32 | 14.00 | 14.31 | 2,839,920 | +0.42(+3.01%) |
Jun 03, 2019 | 13.69 | 13.99 | 13.69 | 13.89 | 3,723,005 | +0.21(+1.56%) |
May 31, 2019 | 13.73 | 13.78 | 13.56 | 13.68 | 4,204,248 | -0.17(-1.22%) |
May 30, 2019 | 14.11 | 14.20 | 13.75 | 13.85 | 3,971,883 | -0.25(-1.77%) |
May 29, 2019 | 14.01 | 14.14 | 13.86 | 14.10 | 5,011,580 | +0.05(+0.38%) |
May 28, 2019 | 14.27 | 14.29 | 14.04 | 14.04 | 3,212,997 | -0.24(-1.68%) |
May 24, 2019 | 14.24 | 14.32 | 14.20 | 14.28 | 2,578,863 | +0.14(+1.01%) |
May 23, 2019 | 14.34 | 14.41 | 14.06 | 14.14 | 2,478,499 | -0.28(-1.97%) |
May 22, 2019 | 14.53 | 14.59 | 14.40 | 14.43 | 1,867,992 | -0.16(-1.10%) |
May 21, 2019 | 14.59 | 14.63 | 14.51 | 14.59 | 2,996,573 | +0.12(+0.86%) |
May 20, 2019 | 14.36 | 14.56 | 14.36 | 14.46 | 2,463,882 | +0.05(+0.37%) |
May 17, 2019 | 14.36 | 14.59 | 14.30 | 14.41 | 3,235,264 | -0.07(-0.49%) |
May 16, 2019 | 14.50 | 14.62 | 14.40 | 14.48 | 4,501,102 | +0.09(+0.62%) |
May 15, 2019 | 14.62 | 14.63 | 14.36 | 14.39 | 5,567,747 | -0.36(-2.41%) |
May 14, 2019 | 14.69 | 14.84 | 14.61 | 14.75 | 2,988,346 | +0.12(+0.79%) |
May 13, 2019 | 15.05 | 15.11 | 14.61 | 14.63 | 3,859,229 | -0.64(-4.20%) |
May 10, 2019 | 15.14 | 15.29 | 14.99 | 15.27 | 2,656,503 | +0.12(+0.76%) |
May 09, 2019 | 15.07 | 15.22 | 14.94 | 15.16 | 2,959,650 | +0.00(+0.00%) |
May 08, 2019 | 15.24 | 15.31 | 15.14 | 15.16 | 4,400,628 | -0.15(-0.99%) |
May 07, 2019 | 15.55 | 15.56 | 15.28 | 15.31 | 4,434,733 | -0.36(-2.27%) |
May 06, 2019 | 15.43 | 15.72 | 15.40 | 15.66 | 2,190,584 | +0.00(+0.00%) |
May 03, 2019 | 15.57 | 15.68 | 15.49 | 15.66 | 2,538,526 | +0.17(+1.09%) |
May 02, 2019 | 15.34 | 15.52 | 15.30 | 15.49 | 2,352,596 | +0.22(+1.46%) |