Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.369 | 8.487 | 8.141 | 8.242 | 1,179,984 | -0.30(-3.56%) |
May 28, 2020 | 8.935 | 8.952 | 8.420 | 8.546 | 706,312 | -0.20(-2.32%) |
May 27, 2020 | 8.918 | 9.054 | 8.546 | 8.749 | 1,009,618 | +0.19(+2.27%) |
May 26, 2020 | 8.411 | 8.817 | 8.403 | 8.555 | 945,620 | +0.63(+8.00%) |
May 22, 2020 | 8.065 | 8.065 | 7.760 | 7.921 | 548,056 | -0.08(-1.06%) |
May 21, 2020 | 7.912 | 8.234 | 7.887 | 8.005 | 718,672 | +0.09(+1.18%) |
May 20, 2020 | 8.124 | 8.200 | 7.794 | 7.912 | 865,104 | -0.08(-1.06%) |
May 19, 2020 | 7.853 | 8.124 | 7.726 | 7.997 | 1,467,240 | +0.09(+1.18%) |
May 18, 2020 | 7.439 | 8.005 | 7.439 | 7.904 | 2,950,850 | +0.84(+11.84%) |
May 15, 2020 | 7.033 | 7.101 | 6.678 | 7.067 | 4,062,813 | -0.05(-0.71%) |
May 14, 2020 | 6.585 | 7.194 | 6.298 | 7.118 | 1,404,194 | +0.33(+4.86%) |
May 13, 2020 | 7.194 | 7.240 | 6.721 | 6.788 | 1,859,247 | -0.57(-7.70%) |
May 12, 2020 | 8.115 | 8.115 | 7.346 | 7.355 | 1,655,712 | -0.65(-8.13%) |
May 11, 2020 | 8.225 | 8.234 | 7.819 | 8.005 | 2,025,046 | -0.41(-4.82%) |
May 08, 2020 | 8.191 | 8.563 | 8.022 | 8.411 | 1,414,325 | +0.39(+4.85%) |
May 07, 2020 | 7.946 | 8.191 | 7.895 | 8.022 | 1,308,449 | +0.25(+3.15%) |
May 06, 2020 | 8.513 | 8.673 | 7.743 | 7.777 | 1,226,275 | -0.76(-8.91%) |
May 05, 2020 | 9.045 | 9.117 | 8.504 | 8.538 | 1,311,518 | -0.25(-2.79%) |
May 04, 2020 | 8.462 | 8.783 | 8.276 | 8.783 | 1,188,620 | -0.12(-1.33%) |
May 01, 2020 | 9.383 | 9.603 | 8.707 | 8.902 | 1,566,096 | -0.82(-8.43%) |
Apr 30, 2020 | 9.908 | 10.23 | 9.192 | 9.722 | 2,087,886 | -0.25(-2.46%) |
Apr 29, 2020 | 9.730 | 10.07 | 9.612 | 9.967 | 2,107,015 | +0.68(+7.38%) |
Apr 28, 2020 | 8.403 | 9.324 | 8.403 | 9.282 | 2,761,431 | +1.25(+15.58%) |
Apr 27, 2020 | 7.557 | 8.077 | 7.371 | 8.031 | 1,647,241 | +0.38(+4.97%) |
Apr 24, 2020 | 7.718 | 7.807 | 7.532 | 7.650 | 1,485,065 | -0.05(-0.66%) |
Apr 23, 2020 | 7.532 | 7.769 | 7.414 | 7.701 | 1,610,109 | +0.19(+2.59%) |
Apr 22, 2020 | 7.219 | 7.532 | 7.092 | 7.507 | 2,462,612 | +0.41(+5.84%) |
Apr 21, 2020 | 6.797 | 7.143 | 6.754 | 7.092 | 1,550,026 | +0.01(+0.12%) |
Apr 20, 2020 | 7.042 | 7.448 | 6.949 | 7.084 | 1,973,251 | -0.22(-3.01%) |
Apr 17, 2020 | 7.414 | 7.701 | 7.211 | 7.304 | 1,242,089 | +0.25(+3.47%) |
Apr 16, 2020 | 7.524 | 7.650 | 6.953 | 7.059 | 1,400,974 | -0.51(-6.70%) |
Apr 15, 2020 | 7.507 | 7.836 | 7.249 | 7.566 | 1,225,256 | -0.34(-4.28%) |
Apr 14, 2020 | 8.158 | 8.445 | 7.828 | 7.904 | 1,118,592 | -0.15(-1.89%) |
Apr 13, 2020 | 8.098 | 8.170 | 7.735 | 8.056 | 1,448,026 | -0.08(-0.94%) |
Apr 09, 2020 | 7.946 | 8.546 | 7.726 | 8.132 | 2,118,885 | +0.47(+6.18%) |
Apr 08, 2020 | 7.667 | 7.912 | 7.278 | 7.659 | 1,972,942 | +0.34(+4.62%) |
Apr 07, 2020 | 6.814 | 7.557 | 6.814 | 7.321 | 3,434,340 | +0.53(+7.85%) |
Apr 06, 2020 | 6.788 | 7.278 | 6.687 | 6.788 | 1,260,697 | +0.33(+5.10%) |
Apr 03, 2020 | 6.467 | 6.704 | 6.298 | 6.458 | 2,672,147 | -0.09(-1.42%) |
Apr 02, 2020 | 6.940 | 7.236 | 6.425 | 6.551 | 2,061,095 | -0.49(-6.96%) |
Apr 01, 2020 | 7.008 | 7.232 | 6.416 | 7.042 | 1,985,293 | -0.41(-5.45%) |
Mar 31, 2020 | 7.228 | 7.726 | 7.185 | 7.448 | 6,032,195 | +0.12(+1.61%) |
Mar 30, 2020 | 7.541 | 7.557 | 6.966 | 7.329 | 3,349,903 | -0.14(-1.81%) |
Mar 27, 2020 | 7.845 | 7.951 | 7.405 | 7.464 | 2,386,230 | -0.78(-9.44%) |
Mar 26, 2020 | 7.896 | 8.682 | 7.625 | 8.242 | 2,394,910 | +0.43(+5.52%) |
Mar 25, 2020 | 7.169 | 8.327 | 7.101 | 7.811 | 3,103,316 | +0.64(+8.96%) |
Mar 24, 2020 | 6.475 | 7.435 | 6.458 | 7.169 | 2,693,110 | +1.01(+16.48%) |
Mar 23, 2020 | 7.000 | 7.000 | 5.901 | 6.154 | 1,771,448 | -0.73(-10.57%) |
Mar 20, 2020 | 7.287 | 7.786 | 6.763 | 6.881 | 4,125,391 | -0.39(-5.35%) |
Mar 19, 2020 | 7.084 | 7.908 | 6.551 | 7.270 | 3,013,052 | +0.16(+2.26%) |
Mar 18, 2020 | 9.485 | 9.578 | 7.042 | 7.109 | 1,853,570 | -2.98(-29.51%) |
Mar 17, 2020 | 9.891 | 10.17 | 9.307 | 10.09 | 2,185,769 | +0.34(+3.47%) |
Mar 16, 2020 | 10.78 | 10.78 | 9.519 | 9.747 | 2,975,176 | -2.05(-17.35%) |
Mar 13, 2020 | 11.63 | 12.00 | 11.39 | 11.79 | 3,353,758 | +0.75(+6.81%) |
Mar 12, 2020 | 11.81 | 12.07 | 10.97 | 11.04 | 1,674,424 | -1.39(-11.17%) |
Mar 11, 2020 | 13.27 | 13.27 | 12.18 | 12.43 | 2,145,463 | -1.17(-8.62%) |
Mar 10, 2020 | 13.21 | 13.68 | 13.04 | 13.60 | 2,463,960 | +0.72(+5.62%) |
Mar 09, 2020 | 13.71 | 13.91 | 12.73 | 12.88 | 1,977,263 | -1.25(-8.83%) |
Mar 06, 2020 | 14.10 | 14.21 | 13.73 | 14.12 | 1,904,742 | -0.34(-2.36%) |
Mar 05, 2020 | 14.22 | 14.47 | 14.02 | 14.47 | 1,465,917 | +0.12(+0.87%) |
Mar 04, 2020 | 14.03 | 14.37 | 14.02 | 14.34 | 753,812 | +0.48(+3.48%) |
Mar 03, 2020 | 13.90 | 14.17 | 13.64 | 13.86 | 1,684,634 | -0.09(-0.66%) |
Mar 02, 2020 | 13.53 | 13.96 | 13.28 | 13.95 | 1,176,619 | +0.48(+3.58%) |
Feb 28, 2020 | 13.77 | 13.78 | 13.10 | 13.47 | 2,240,704 | -0.59(-4.20%) |
Feb 27, 2020 | 14.17 | 14.57 | 14.00 | 14.06 | 1,500,546 | -0.52(-3.59%) |
Feb 26, 2020 | 14.99 | 14.99 | 14.57 | 14.58 | 1,023,832 | -0.32(-2.12%) |
Feb 25, 2020 | 15.36 | 15.36 | 14.74 | 14.90 | 1,753,416 | -0.45(-2.93%) |
Feb 24, 2020 | 15.18 | 15.41 | 15.06 | 15.35 | 1,306,593 | -0.06(-0.38%) |
Feb 21, 2020 | 15.42 | 15.55 | 15.37 | 15.40 | 1,167,624 | -0.01(-0.05%) |
Feb 20, 2020 | 15.18 | 15.49 | 15.18 | 15.41 | 984,140 | +0.23(+1.53%) |
Feb 19, 2020 | 15.57 | 15.67 | 15.17 | 15.18 | 915,134 | -0.41(-2.61%) |
Feb 18, 2020 | 15.45 | 15.74 | 15.41 | 15.59 | 1,595,354 | +0.17(+1.08%) |
Feb 14, 2020 | 15.32 | 15.53 | 15.27 | 15.42 | 1,013,417 | +0.13(+0.87%) |
Feb 13, 2020 | 15.78 | 15.80 | 15.21 | 15.29 | 1,569,368 | -0.27(-1.71%) |
Feb 12, 2020 | 15.73 | 15.74 | 15.47 | 15.55 | 1,035,169 | -0.02(-0.16%) |
Feb 11, 2020 | 15.83 | 15.95 | 15.48 | 15.58 | 892,557 | -0.19(-1.21%) |
Feb 10, 2020 | 15.71 | 15.80 | 15.64 | 15.77 | 694,003 | +0.17(+1.07%) |
Feb 07, 2020 | 15.87 | 15.87 | 15.55 | 15.60 | 592,533 | -0.21(-1.31%) |
Feb 06, 2020 | 15.88 | 15.97 | 15.71 | 15.81 | 1,430,128 | +0.04(+0.26%) |
Feb 05, 2020 | 15.72 | 15.85 | 15.65 | 15.77 | 744,959 | +0.11(+0.69%) |
Feb 04, 2020 | 15.54 | 15.78 | 15.44 | 15.66 | 841,813 | +0.22(+1.45%) |
Feb 03, 2020 | 15.33 | 15.62 | 15.33 | 15.44 | 902,381 | +0.15(+0.98%) |
Jan 31, 2020 | 15.46 | 15.50 | 15.21 | 15.29 | 869,193 | -0.21(-1.34%) |
Jan 30, 2020 | 15.98 | 16.00 | 15.46 | 15.50 | 1,010,574 | -0.53(-3.32%) |
Jan 29, 2020 | 16.09 | 16.11 | 15.98 | 16.03 | 634,429 | -0.11(-0.67%) |
Jan 28, 2020 | 16.05 | 16.20 | 16.02 | 16.14 | 459,906 | +0.12(+0.73%) |
Jan 27, 2020 | 16.16 | 16.23 | 16.00 | 16.02 | 572,380 | -0.24(-1.48%) |
Jan 24, 2020 | 16.49 | 16.49 | 16.18 | 16.26 | 699,588 | -0.22(-1.31%) |
Jan 23, 2020 | 16.23 | 16.58 | 16.14 | 16.48 | 862,627 | +0.25(+1.54%) |
Jan 22, 2020 | 16.48 | 16.50 | 16.19 | 16.23 | 636,766 | -0.17(-1.06%) |
Jan 21, 2020 | 16.19 | 16.46 | 16.11 | 16.40 | 900,953 | +0.24(+1.49%) |
Jan 17, 2020 | 16.14 | 16.22 | 16.06 | 16.16 | 723,645 | +0.08(+0.52%) |
Jan 16, 2020 | 16.00 | 16.22 | 15.98 | 16.08 | 641,526 | +0.14(+0.89%) |
Jan 15, 2020 | 15.87 | 16.04 | 15.85 | 15.94 | 802,963 | +0.08(+0.52%) |
Jan 14, 2020 | 15.80 | 15.88 | 15.66 | 15.85 | 667,462 | +0.08(+0.53%) |
Jan 13, 2020 | 15.65 | 15.87 | 15.65 | 15.77 | 791,598 | +0.10(+0.64%) |
Jan 10, 2020 | 15.53 | 15.67 | 15.42 | 15.67 | 857,645 | +0.18(+1.18%) |
Jan 09, 2020 | 15.65 | 15.75 | 15.45 | 15.49 | 807,677 | -0.17(-1.11%) |
Jan 08, 2020 | 15.61 | 15.72 | 15.55 | 15.66 | 581,348 | +0.07(+0.43%) |
Jan 07, 2020 | 15.84 | 15.94 | 15.55 | 15.60 | 792,442 | -0.33(-2.09%) |
Jan 06, 2020 | 15.56 | 15.98 | 15.52 | 15.93 | 885,970 | +0.36(+2.30%) |
Jan 03, 2020 | 15.32 | 15.65 | 15.30 | 15.57 | 708,489 | +0.13(+0.86%) |
Jan 02, 2020 | 16.07 | 16.08 | 15.32 | 15.44 | 1,392,580 | -0.51(-3.18%) |
Dec 31, 2019 | 15.86 | 16.03 | 15.80 | 15.95 | 2,402,129 | +0.08(+0.52%) |
Dec 30, 2019 | 15.79 | 15.95 | 15.74 | 15.86 | 1,079,926 | +0.03(+0.21%) |
Dec 27, 2019 | 15.75 | 15.83 | 15.69 | 15.83 | 927,532 | +0.12(+0.79%) |
Dec 26, 2019 | 15.67 | 15.74 | 15.55 | 15.70 | 819,679 | +0.05(+0.32%) |
Dec 24, 2019 | 15.65 | 15.69 | 15.53 | 15.65 | 318,519 | +0.04(+0.27%) |
Dec 23, 2019 | 15.76 | 15.80 | 15.53 | 15.61 | 817,212 | -0.13(-0.84%) |
Dec 20, 2019 | 15.86 | 15.93 | 15.71 | 15.75 | 2,526,505 | -0.07(-0.47%) |
Dec 19, 2019 | 15.92 | 15.99 | 15.76 | 15.82 | 1,008,836 | -0.08(-0.52%) |
Dec 18, 2019 | 15.55 | 15.95 | 15.47 | 15.90 | 1,015,771 | +0.39(+2.52%) |
Dec 17, 2019 | 15.62 | 15.71 | 15.45 | 15.51 | 1,512,328 | -0.33(-2.10%) |
Dec 16, 2019 | 15.80 | 15.88 | 15.60 | 15.85 | 866,345 | +0.07(+0.47%) |
Dec 13, 2019 | 15.93 | 16.01 | 15.64 | 15.77 | 1,689,309 | -0.13(-0.84%) |
Dec 12, 2019 | 16.26 | 16.35 | 15.90 | 15.90 | 1,438,411 | -0.35(-2.17%) |
Dec 11, 2019 | 16.82 | 16.82 | 16.24 | 16.26 | 997,288 | -0.53(-3.13%) |
Dec 10, 2019 | 16.87 | 16.94 | 16.77 | 16.78 | 1,539,867 | -0.06(-0.34%) |
Dec 09, 2019 | 16.69 | 16.87 | 16.59 | 16.84 | 1,401,945 | +0.12(+0.74%) |
Dec 06, 2019 | 16.71 | 16.88 | 16.64 | 16.72 | 1,096,248 | +0.07(+0.39%) |
Dec 05, 2019 | 16.70 | 16.77 | 16.59 | 16.65 | 576,875 | -0.07(-0.39%) |
Dec 04, 2019 | 16.69 | 16.94 | 16.69 | 16.72 | 837,731 | +0.01(+0.05%) |
Dec 03, 2019 | 16.65 | 16.81 | 16.57 | 16.71 | 978,472 | -0.01(-0.05%) |
Dec 02, 2019 | 17.10 | 17.13 | 16.68 | 16.72 | 848,857 | -0.32(-1.88%) |
Nov 29, 2019 | 17.11 | 17.25 | 17.02 | 17.04 | 467,578 | -0.13(-0.77%) |
Nov 27, 2019 | 16.84 | 17.17 | 16.80 | 17.17 | 1,039,428 | +0.32(+1.90%) |
Nov 26, 2019 | 16.82 | 17.02 | 16.81 | 16.85 | 1,041,606 | +0.00(+0.00%) |
Nov 25, 2019 | 16.73 | 17.01 | 16.70 | 16.85 | 735,208 | +0.16(+0.99%) |
Nov 22, 2019 | 16.96 | 16.96 | 16.59 | 16.68 | 940,024 | -0.18(-1.07%) |
Nov 21, 2019 | 16.97 | 16.97 | 16.80 | 16.87 | 620,325 | -0.12(-0.73%) |
Nov 20, 2019 | 17.12 | 17.12 | 16.87 | 16.99 | 767,757 | -0.15(-0.86%) |
Nov 19, 2019 | 17.16 | 17.27 | 17.09 | 17.14 | 692,918 | +0.05(+0.29%) |
Nov 18, 2019 | 17.10 | 17.17 | 17.06 | 17.09 | 999,736 | +0.02(+0.10%) |
Nov 15, 2019 | 17.14 | 17.18 | 17.02 | 17.07 | 1,534,018 | -0.07(-0.38%) |
Nov 14, 2019 | 16.96 | 17.17 | 16.96 | 17.14 | 1,010,787 | +0.19(+1.12%) |
Nov 13, 2019 | 16.87 | 16.99 | 16.78 | 16.95 | 644,577 | +0.03(+0.19%) |
Nov 12, 2019 | 17.07 | 17.23 | 16.86 | 16.91 | 795,806 | -0.19(-1.11%) |
Nov 11, 2019 | 17.04 | 17.19 | 17.04 | 17.10 | 1,321,252 | +0.10(+0.58%) |
Nov 08, 2019 | 17.17 | 17.27 | 16.99 | 17.00 | 2,240,314 | -0.18(-1.05%) |
Nov 07, 2019 | 17.53 | 17.56 | 17.17 | 17.19 | 1,180,110 | -0.31(-1.78%) |
Nov 06, 2019 | 17.64 | 17.84 | 17.49 | 17.50 | 1,367,552 | -0.12(-0.65%) |
Nov 05, 2019 | 17.84 | 17.85 | 17.53 | 17.61 | 1,187,642 | -0.21(-1.15%) |
Nov 04, 2019 | 17.70 | 17.86 | 17.66 | 17.82 | 1,120,287 | +0.12(+0.70%) |
Nov 01, 2019 | 17.40 | 17.71 | 17.35 | 17.70 | 947,446 | +0.35(+1.99%) |
Oct 31, 2019 | 17.54 | 17.87 | 17.07 | 17.35 | 2,093,801 | -0.16(-0.89%) |
Oct 30, 2019 | 17.37 | 17.52 | 17.33 | 17.51 | 1,441,182 | +0.11(+0.61%) |
Oct 29, 2019 | 17.35 | 17.48 | 17.32 | 17.40 | 1,810,690 | +0.01(+0.05%) |
Oct 28, 2019 | 17.41 | 17.44 | 17.27 | 17.39 | 2,080,050 | +0.01(+0.05%) |
Oct 25, 2019 | 17.36 | 17.45 | 17.25 | 17.38 | 1,315,985 | -0.02(-0.09%) |
Oct 24, 2019 | 17.39 | 17.47 | 17.25 | 17.40 | 1,584,458 | +0.02(+0.14%) |
Oct 23, 2019 | 17.41 | 17.42 | 17.12 | 17.37 | 1,414,853 | +0.01(+0.05%) |
Oct 22, 2019 | 17.08 | 17.37 | 16.97 | 17.37 | 897,384 | +0.27(+1.59%) |
Oct 21, 2019 | 16.85 | 17.14 | 16.80 | 17.10 | 1,008,387 | +0.29(+1.71%) |
Oct 18, 2019 | 16.59 | 16.87 | 16.50 | 16.81 | 807,768 | +0.16(+0.99%) |
Oct 17, 2019 | 16.53 | 16.73 | 16.51 | 16.64 | 997,430 | +0.09(+0.55%) |
Oct 16, 2019 | 16.34 | 16.57 | 16.32 | 16.55 | 952,997 | +0.16(+0.95%) |
Oct 15, 2019 | 16.21 | 16.43 | 16.15 | 16.40 | 926,889 | +0.17(+1.06%) |
Oct 14, 2019 | 16.29 | 16.29 | 16.03 | 16.22 | 605,253 | -0.03(-0.20%) |
Oct 11, 2019 | 16.10 | 16.36 | 16.00 | 16.26 | 1,146,985 | +0.26(+1.64%) |
Oct 10, 2019 | 16.01 | 16.04 | 15.92 | 15.99 | 696,567 | +0.03(+0.21%) |
Oct 09, 2019 | 16.04 | 16.10 | 15.90 | 15.96 | 652,457 | -0.02(-0.10%) |
Oct 08, 2019 | 16.05 | 16.13 | 15.95 | 15.98 | 598,466 | -0.12(-0.77%) |
Oct 07, 2019 | 16.21 | 16.24 | 16.09 | 16.10 | 701,022 | -0.12(-0.71%) |
Oct 04, 2019 | 16.08 | 16.22 | 16.01 | 16.22 | 600,320 | +0.14(+0.87%) |
Oct 03, 2019 | 16.20 | 16.33 | 16.00 | 16.08 | 878,008 | -0.16(-1.01%) |
Oct 02, 2019 | 16.09 | 16.24 | 16.04 | 16.24 | 619,632 | +0.09(+0.56%) |
Oct 01, 2019 | 16.29 | 16.38 | 16.03 | 16.15 | 665,651 | -0.12(-0.71%) |
Sep 30, 2019 | 16.27 | 16.43 | 16.25 | 16.27 | 900,817 | +0.02(+0.10%) |
Sep 27, 2019 | 16.31 | 16.39 | 16.13 | 16.25 | 656,045 | +0.02(+0.10%) |
Sep 26, 2019 | 16.01 | 16.23 | 16.01 | 16.23 | 953,359 | +0.23(+1.44%) |
Sep 25, 2019 | 15.80 | 16.01 | 15.80 | 16.00 | 1,436,768 | +0.20(+1.25%) |
Sep 24, 2019 | 15.98 | 16.08 | 15.79 | 15.80 | 1,442,376 | -0.16(-1.03%) |
Sep 23, 2019 | 15.98 | 16.09 | 15.91 | 15.97 | 864,779 | +0.00(+0.00%) |
Sep 20, 2019 | 15.98 | 16.16 | 15.94 | 15.97 | 3,549,485 | +0.01(+0.05%) |
Sep 19, 2019 | 15.97 | 16.10 | 15.93 | 15.96 | 588,229 | +0.06(+0.36%) |
Sep 18, 2019 | 15.97 | 15.97 | 15.74 | 15.90 | 878,112 | -0.03(-0.21%) |
Sep 17, 2019 | 16.07 | 16.12 | 15.72 | 15.94 | 1,678,275 | -0.16(-1.02%) |
Sep 16, 2019 | 16.23 | 16.23 | 16.04 | 16.10 | 1,492,536 | -0.20(-1.21%) |
Sep 13, 2019 | 16.42 | 16.54 | 16.17 | 16.30 | 1,274,860 | -0.10(-0.60%) |
Sep 12, 2019 | 16.54 | 16.58 | 16.27 | 16.40 | 1,270,794 | -0.04(-0.25%) |
Sep 11, 2019 | 16.41 | 16.62 | 16.18 | 16.44 | 2,006,935 | +0.11(+0.70%) |
Sep 10, 2019 | 15.84 | 16.33 | 15.84 | 16.32 | 1,528,373 | +0.46(+2.92%) |
Sep 09, 2019 | 15.36 | 15.88 | 15.30 | 15.86 | 1,499,531 | +0.48(+3.12%) |
Sep 06, 2019 | 15.11 | 15.38 | 15.02 | 15.38 | 1,040,283 | +0.34(+2.27%) |
Sep 05, 2019 | 14.67 | 15.06 | 14.58 | 15.04 | 2,148,168 | +0.40(+2.72%) |
Sep 04, 2019 | 14.42 | 14.64 | 14.40 | 14.64 | 858,996 | +0.31(+2.16%) |
Sep 03, 2019 | 14.19 | 14.35 | 14.12 | 14.33 | 803,379 | +0.10(+0.68%) |
Aug 30, 2019 | 14.17 | 14.26 | 14.10 | 14.23 | 657,358 | +0.07(+0.52%) |
Aug 29, 2019 | 14.13 | 14.23 | 14.13 | 14.16 | 376,050 | +0.11(+0.81%) |
Aug 28, 2019 | 14.10 | 14.15 | 14.00 | 14.05 | 526,191 | -0.04(-0.29%) |
Aug 27, 2019 | 14.22 | 14.25 | 14.06 | 14.09 | 1,627,407 | +0.00(+0.00%) |
Aug 26, 2019 | 14.13 | 14.14 | 13.93 | 14.09 | 1,065,404 | +0.07(+0.52%) |
Aug 23, 2019 | 14.17 | 14.24 | 13.95 | 14.02 | 1,610,305 | -0.20(-1.43%) |
Aug 22, 2019 | 14.06 | 14.28 | 14.04 | 14.22 | 1,145,338 | +0.20(+1.39%) |
Aug 21, 2019 | 14.10 | 14.14 | 13.94 | 14.02 | 1,251,383 | -0.02(-0.12%) |
Aug 20, 2019 | 14.15 | 14.18 | 13.96 | 14.04 | 1,701,603 | -0.07(-0.52%) |
Aug 19, 2019 | 14.06 | 14.12 | 13.97 | 14.11 | 1,027,456 | +0.16(+1.17%) |
Aug 16, 2019 | 13.84 | 13.97 | 13.79 | 13.95 | 1,258,870 | +0.17(+1.24%) |
Aug 15, 2019 | 13.73 | 13.92 | 13.66 | 13.78 | 1,098,281 | +0.15(+1.07%) |
Aug 14, 2019 | 13.57 | 13.73 | 13.50 | 13.63 | 1,336,914 | -0.05(-0.36%) |
Aug 13, 2019 | 13.70 | 13.89 | 13.54 | 13.68 | 643,170 | +0.06(+0.42%) |
Aug 12, 2019 | 13.56 | 13.67 | 13.47 | 13.63 | 566,740 | +0.02(+0.18%) |
Aug 09, 2019 | 13.80 | 13.86 | 13.49 | 13.60 | 1,021,094 | -0.23(-1.65%) |
Aug 08, 2019 | 13.53 | 13.84 | 13.43 | 13.83 | 1,001,857 | +0.37(+2.72%) |
Aug 07, 2019 | 13.39 | 13.50 | 13.15 | 13.46 | 1,312,870 | +0.02(+0.12%) |
Aug 06, 2019 | 13.21 | 13.45 | 13.19 | 13.45 | 811,592 | +0.24(+1.85%) |
Aug 05, 2019 | 13.50 | 13.58 | 12.97 | 13.20 | 1,535,125 | -0.37(-2.75%) |
Aug 02, 2019 | 13.62 | 13.80 | 13.50 | 13.58 | 1,469,829 | -0.08(-0.60%) |
Aug 01, 2019 | 13.66 | 14.11 | 13.49 | 13.66 | 1,755,903 | +0.06(+0.42%) |
Jul 31, 2019 | 13.70 | 13.84 | 13.58 | 13.60 | 3,439,909 | -0.10(-0.71%) |
Jul 30, 2019 | 13.67 | 13.79 | 13.57 | 13.70 | 1,429,377 | -0.01(-0.06%) |
Jul 29, 2019 | 13.67 | 13.82 | 13.62 | 13.71 | 1,433,168 | +0.10(+0.72%) |
Jul 26, 2019 | 13.64 | 13.73 | 13.56 | 13.61 | 1,085,427 | +0.00(+0.00%) |
Jul 25, 2019 | 13.93 | 13.93 | 13.60 | 13.61 | 550,913 | -0.28(-1.99%) |
Jul 24, 2019 | 13.73 | 13.91 | 13.72 | 13.89 | 494,626 | +0.15(+1.06%) |
Jul 23, 2019 | 13.48 | 13.77 | 13.43 | 13.74 | 689,767 | +0.31(+2.30%) |
Jul 22, 2019 | 13.43 | 13.48 | 13.32 | 13.43 | 696,056 | +0.02(+0.12%) |
Jul 19, 2019 | 13.74 | 13.83 | 13.41 | 13.41 | 961,312 | -0.37(-2.71%) |
Jul 18, 2019 | 13.76 | 13.83 | 13.58 | 13.79 | 658,110 | +0.02(+0.18%) |
Jul 17, 2019 | 13.87 | 13.89 | 13.69 | 13.76 | 628,043 | -0.08(-0.59%) |
Jul 16, 2019 | 13.79 | 13.87 | 13.56 | 13.84 | 1,583,618 | -0.01(-0.06%) |
Jul 15, 2019 | 14.00 | 14.02 | 13.82 | 13.85 | 454,299 | -0.14(-0.99%) |
Jul 12, 2019 | 13.99 | 14.11 | 13.86 | 13.99 | 456,853 | -0.02(-0.12%) |
Jul 11, 2019 | 14.15 | 14.23 | 13.95 | 14.01 | 443,711 | -0.16(-1.15%) |
Jul 10, 2019 | 14.14 | 14.23 | 14.03 | 14.17 | 456,311 | +0.10(+0.69%) |
Jul 09, 2019 | 14.09 | 14.15 | 14.00 | 14.07 | 785,175 | -0.06(-0.40%) |
Jul 08, 2019 | 14.10 | 14.17 | 14.02 | 14.13 | 595,301 | +0.00(+0.00%) |
Jul 05, 2019 | 14.06 | 14.16 | 13.84 | 14.13 | 458,453 | -0.02(-0.12%) |
Jul 03, 2019 | 14.07 | 14.21 | 14.07 | 14.15 | 373,208 | +0.12(+0.87%) |
Jul 02, 2019 | 14.00 | 14.10 | 13.93 | 14.02 | 585,185 | +0.09(+0.64%) |
Jul 01, 2019 | 14.16 | 14.23 | 13.83 | 13.93 | 586,214 | -0.15(-1.10%) |
Jun 28, 2019 | 14.11 | 14.26 | 14.02 | 14.09 | 2,879,754 | +0.01(+0.06%) |
Jun 27, 2019 | 13.88 | 14.08 | 13.87 | 14.08 | 685,645 | +0.25(+1.82%) |
Jun 26, 2019 | 14.06 | 14.09 | 13.71 | 13.83 | 1,115,972 | -0.23(-1.62%) |
Jun 25, 2019 | 14.40 | 14.44 | 14.05 | 14.06 | 654,669 | -0.32(-2.21%) |
Jun 24, 2019 | 14.59 | 14.59 | 14.33 | 14.37 | 1,122,205 | -0.20(-1.39%) |
Jun 21, 2019 | 14.54 | 14.60 | 14.36 | 14.58 | 1,631,340 | -0.06(-0.39%) |
Jun 20, 2019 | 14.62 | 14.70 | 14.56 | 14.63 | 773,717 | +0.03(+0.22%) |
Jun 19, 2019 | 14.46 | 14.61 | 14.41 | 14.60 | 1,137,342 | +0.07(+0.50%) |
Jun 18, 2019 | 14.55 | 14.72 | 14.48 | 14.53 | 683,338 | +0.07(+0.51%) |
Jun 17, 2019 | 14.19 | 14.52 | 14.16 | 14.45 | 1,614,485 | +0.28(+2.01%) |
Jun 14, 2019 | 14.28 | 14.36 | 14.16 | 14.17 | 512,453 | -0.11(-0.80%) |
Jun 13, 2019 | 14.18 | 14.30 | 14.12 | 14.28 | 550,360 | +0.18(+1.27%) |
Jun 12, 2019 | 14.19 | 14.35 | 14.08 | 14.10 | 676,811 | -0.08(-0.57%) |
Jun 11, 2019 | 14.27 | 14.32 | 13.98 | 14.19 | 656,840 | -0.02(-0.17%) |
Jun 10, 2019 | 14.33 | 14.38 | 14.20 | 14.21 | 413,629 | -0.11(-0.78%) |
Jun 07, 2019 | 14.36 | 14.40 | 14.25 | 14.32 | 574,384 | +0.03(+0.23%) |
Jun 06, 2019 | 14.26 | 14.32 | 14.08 | 14.29 | 554,841 | +0.02(+0.11%) |
Jun 05, 2019 | 14.35 | 14.42 | 14.14 | 14.27 | 743,965 | -0.07(-0.50%) |
Jun 04, 2019 | 14.20 | 14.35 | 14.11 | 14.35 | 994,829 | +0.20(+1.42%) |