Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.372 | 8.490 | 8.143 | 8.245 | 1,179,622 | -0.30(-3.56%) |
May 28, 2020 | 8.938 | 8.955 | 8.422 | 8.549 | 706,095 | -0.20(-2.32%) |
May 27, 2020 | 8.921 | 9.056 | 8.549 | 8.752 | 1,009,308 | +0.19(+2.27%) |
May 26, 2020 | 8.414 | 8.820 | 8.405 | 8.558 | 945,330 | +0.63(+8.00%) |
May 22, 2020 | 8.067 | 8.067 | 7.763 | 7.923 | 547,888 | -0.08(-1.06%) |
May 21, 2020 | 7.915 | 8.236 | 7.890 | 8.008 | 718,452 | +0.09(+1.18%) |
May 20, 2020 | 8.126 | 8.202 | 7.797 | 7.915 | 864,839 | -0.08(-1.06%) |
May 19, 2020 | 7.856 | 8.126 | 7.729 | 7.999 | 1,466,790 | +0.09(+1.18%) |
May 18, 2020 | 7.441 | 8.008 | 7.441 | 7.906 | 2,949,946 | +0.84(+11.84%) |
May 15, 2020 | 7.035 | 7.103 | 6.680 | 7.069 | 4,061,568 | -0.05(-0.71%) |
May 14, 2020 | 6.587 | 7.196 | 6.300 | 7.120 | 1,403,764 | +0.33(+4.86%) |
May 13, 2020 | 7.196 | 7.243 | 6.723 | 6.790 | 1,858,677 | -0.57(-7.70%) |
May 12, 2020 | 8.118 | 8.118 | 7.348 | 7.357 | 1,655,205 | -0.65(-8.13%) |
May 11, 2020 | 8.228 | 8.236 | 7.822 | 8.008 | 2,024,425 | -0.41(-4.82%) |
May 08, 2020 | 8.194 | 8.566 | 8.025 | 8.414 | 1,413,891 | +0.39(+4.85%) |
May 07, 2020 | 7.949 | 8.194 | 7.897 | 8.025 | 1,308,048 | +0.25(+3.15%) |
May 06, 2020 | 8.515 | 8.676 | 7.746 | 7.780 | 1,225,899 | -0.76(-8.91%) |
May 05, 2020 | 9.048 | 9.120 | 8.507 | 8.541 | 1,311,116 | -0.25(-2.79%) |
May 04, 2020 | 8.465 | 8.786 | 8.279 | 8.786 | 1,188,255 | -0.12(-1.33%) |
May 01, 2020 | 9.386 | 9.606 | 8.710 | 8.904 | 1,565,616 | -0.82(-8.43%) |
Apr 30, 2020 | 9.911 | 10.23 | 9.195 | 9.725 | 2,087,246 | -0.25(-2.46%) |
Apr 29, 2020 | 9.733 | 10.07 | 9.615 | 9.970 | 2,106,369 | +0.68(+7.38%) |
Apr 28, 2020 | 8.405 | 9.327 | 8.405 | 9.285 | 2,760,584 | +1.25(+15.58%) |
Apr 27, 2020 | 7.560 | 8.080 | 7.374 | 8.033 | 1,646,736 | +0.38(+4.97%) |
Apr 24, 2020 | 7.720 | 7.809 | 7.534 | 7.653 | 1,484,609 | -0.05(-0.66%) |
Apr 23, 2020 | 7.534 | 7.771 | 7.416 | 7.704 | 1,609,615 | +0.19(+2.59%) |
Apr 22, 2020 | 7.221 | 7.534 | 7.095 | 7.509 | 2,461,857 | +0.41(+5.84%) |
Apr 21, 2020 | 6.799 | 7.145 | 6.756 | 7.095 | 1,549,551 | +0.01(+0.12%) |
Apr 20, 2020 | 7.044 | 7.450 | 6.951 | 7.086 | 1,972,646 | -0.22(-3.01%) |
Apr 17, 2020 | 7.416 | 7.704 | 7.213 | 7.306 | 1,241,708 | +0.25(+3.47%) |
Apr 16, 2020 | 7.526 | 7.653 | 6.955 | 7.061 | 1,400,545 | -0.51(-6.70%) |
Apr 15, 2020 | 7.509 | 7.839 | 7.251 | 7.568 | 1,224,881 | -0.34(-4.28%) |
Apr 14, 2020 | 8.160 | 8.448 | 7.830 | 7.906 | 1,118,249 | -0.15(-1.89%) |
Apr 13, 2020 | 8.101 | 8.173 | 7.737 | 8.059 | 1,447,582 | -0.08(-0.94%) |
Apr 09, 2020 | 7.949 | 8.549 | 7.729 | 8.135 | 2,118,235 | +0.47(+6.18%) |
Apr 08, 2020 | 7.670 | 7.915 | 7.281 | 7.661 | 1,972,337 | +0.34(+4.62%) |
Apr 07, 2020 | 6.816 | 7.560 | 6.816 | 7.323 | 3,433,287 | +0.53(+7.85%) |
Apr 06, 2020 | 6.790 | 7.281 | 6.689 | 6.790 | 1,260,311 | +0.33(+5.10%) |
Apr 03, 2020 | 6.469 | 6.706 | 6.300 | 6.460 | 2,671,328 | -0.09(-1.42%) |
Apr 02, 2020 | 6.942 | 7.238 | 6.427 | 6.553 | 2,060,463 | -0.49(-6.96%) |
Apr 01, 2020 | 7.010 | 7.234 | 6.418 | 7.044 | 1,984,684 | -0.41(-5.45%) |
Mar 31, 2020 | 7.230 | 7.729 | 7.188 | 7.450 | 6,030,346 | +0.12(+1.61%) |
Mar 30, 2020 | 7.543 | 7.560 | 6.968 | 7.331 | 3,348,876 | -0.14(-1.81%) |
Mar 27, 2020 | 7.847 | 7.953 | 7.408 | 7.467 | 2,385,498 | -0.78(-9.44%) |
Mar 26, 2020 | 7.898 | 8.684 | 7.627 | 8.245 | 2,394,176 | +0.43(+5.52%) |
Mar 25, 2020 | 7.171 | 8.329 | 7.103 | 7.813 | 3,102,365 | +0.64(+8.96%) |
Mar 24, 2020 | 6.477 | 7.437 | 6.460 | 7.171 | 2,692,284 | +1.01(+16.48%) |
Mar 23, 2020 | 7.002 | 7.002 | 5.902 | 6.156 | 1,770,905 | -0.73(-10.57%) |
Mar 20, 2020 | 7.289 | 7.788 | 6.765 | 6.883 | 4,124,126 | -0.39(-5.35%) |
Mar 19, 2020 | 7.086 | 7.911 | 6.553 | 7.272 | 3,012,128 | +0.16(+2.26%) |
Mar 18, 2020 | 9.488 | 9.581 | 7.044 | 7.112 | 1,853,002 | -2.98(-29.51%) |
Mar 17, 2020 | 9.894 | 10.17 | 9.310 | 10.09 | 2,185,098 | +0.34(+3.47%) |
Mar 16, 2020 | 10.78 | 10.78 | 9.522 | 9.750 | 2,974,264 | -2.05(-17.35%) |
Mar 13, 2020 | 11.64 | 12.01 | 11.39 | 11.80 | 3,352,730 | +0.75(+6.81%) |
Mar 12, 2020 | 11.81 | 12.07 | 10.97 | 11.04 | 1,673,911 | -1.39(-11.17%) |
Mar 11, 2020 | 13.27 | 13.27 | 12.18 | 12.43 | 2,144,805 | -1.17(-8.62%) |
Mar 10, 2020 | 13.21 | 13.69 | 13.05 | 13.61 | 2,463,204 | +0.72(+5.62%) |
Mar 09, 2020 | 13.71 | 13.91 | 12.73 | 12.88 | 1,976,657 | -1.25(-8.83%) |
Mar 06, 2020 | 14.10 | 14.21 | 13.73 | 14.13 | 1,904,158 | -0.34(-2.36%) |
Mar 05, 2020 | 14.23 | 14.48 | 14.02 | 14.47 | 1,465,467 | +0.12(+0.87%) |
Mar 04, 2020 | 14.04 | 14.37 | 14.03 | 14.35 | 753,581 | +0.48(+3.48%) |
Mar 03, 2020 | 13.90 | 14.18 | 13.65 | 13.86 | 1,684,118 | -0.09(-0.66%) |
Mar 02, 2020 | 13.54 | 13.96 | 13.29 | 13.95 | 1,176,259 | +0.48(+3.58%) |
Feb 28, 2020 | 13.77 | 13.78 | 13.11 | 13.47 | 2,240,017 | -0.59(-4.20%) |
Feb 27, 2020 | 14.17 | 14.58 | 14.00 | 14.06 | 1,500,086 | -0.52(-3.59%) |
Feb 26, 2020 | 14.99 | 14.99 | 14.58 | 14.59 | 1,023,518 | -0.32(-2.12%) |
Feb 25, 2020 | 15.36 | 15.36 | 14.74 | 14.90 | 1,752,878 | -0.45(-2.93%) |
Feb 24, 2020 | 15.19 | 15.42 | 15.06 | 15.35 | 1,306,192 | -0.06(-0.38%) |
Feb 21, 2020 | 15.43 | 15.56 | 15.38 | 15.41 | 1,167,266 | -0.01(-0.05%) |
Feb 20, 2020 | 15.19 | 15.49 | 15.19 | 15.42 | 983,838 | +0.23(+1.53%) |
Feb 19, 2020 | 15.58 | 15.68 | 15.18 | 15.19 | 914,853 | -0.41(-2.61%) |
Feb 18, 2020 | 15.46 | 15.74 | 15.42 | 15.59 | 1,594,864 | +0.17(+1.08%) |
Feb 14, 2020 | 15.33 | 15.53 | 15.28 | 15.43 | 1,013,106 | +0.13(+0.87%) |
Feb 13, 2020 | 15.78 | 15.80 | 15.22 | 15.29 | 1,568,887 | -0.27(-1.71%) |
Feb 12, 2020 | 15.73 | 15.74 | 15.48 | 15.56 | 1,034,852 | -0.02(-0.16%) |
Feb 11, 2020 | 15.83 | 15.95 | 15.49 | 15.58 | 892,283 | -0.19(-1.21%) |
Feb 10, 2020 | 15.72 | 15.80 | 15.64 | 15.78 | 693,790 | +0.17(+1.07%) |
Feb 07, 2020 | 15.88 | 15.88 | 15.56 | 15.61 | 592,351 | -0.21(-1.31%) |
Feb 06, 2020 | 15.88 | 15.98 | 15.72 | 15.82 | 1,429,689 | +0.04(+0.26%) |
Feb 05, 2020 | 15.73 | 15.86 | 15.66 | 15.78 | 744,731 | +0.11(+0.69%) |
Feb 04, 2020 | 15.54 | 15.78 | 15.44 | 15.67 | 841,555 | +0.22(+1.45%) |
Feb 03, 2020 | 15.33 | 15.63 | 15.33 | 15.44 | 902,104 | +0.15(+0.98%) |
Jan 31, 2020 | 15.47 | 15.50 | 15.22 | 15.29 | 868,926 | -0.21(-1.34%) |
Jan 30, 2020 | 15.98 | 16.00 | 15.47 | 15.50 | 1,010,264 | -0.53(-3.32%) |
Jan 29, 2020 | 16.09 | 16.12 | 15.98 | 16.03 | 634,234 | -0.11(-0.67%) |
Jan 28, 2020 | 16.05 | 16.20 | 16.03 | 16.14 | 459,765 | +0.12(+0.73%) |
Jan 27, 2020 | 16.17 | 16.23 | 16.01 | 16.02 | 572,204 | -0.24(-1.48%) |
Jan 24, 2020 | 16.50 | 16.50 | 16.18 | 16.27 | 699,374 | -0.22(-1.31%) |
Jan 23, 2020 | 16.23 | 16.58 | 16.14 | 16.48 | 862,363 | +0.25(+1.54%) |
Jan 22, 2020 | 16.48 | 16.51 | 16.20 | 16.23 | 636,571 | -0.17(-1.06%) |
Jan 21, 2020 | 16.20 | 16.46 | 16.12 | 16.41 | 900,677 | +0.24(+1.49%) |
Jan 17, 2020 | 16.14 | 16.22 | 16.07 | 16.17 | 723,424 | +0.08(+0.52%) |
Jan 16, 2020 | 16.01 | 16.22 | 15.98 | 16.08 | 641,329 | +0.14(+0.89%) |
Jan 15, 2020 | 15.88 | 16.04 | 15.86 | 15.94 | 802,716 | +0.08(+0.52%) |
Jan 14, 2020 | 15.80 | 15.88 | 15.67 | 15.86 | 667,257 | +0.08(+0.53%) |
Jan 13, 2020 | 15.66 | 15.87 | 15.65 | 15.78 | 791,355 | +0.10(+0.64%) |
Jan 10, 2020 | 15.53 | 15.68 | 15.43 | 15.68 | 857,382 | +0.18(+1.18%) |
Jan 09, 2020 | 15.66 | 15.76 | 15.46 | 15.49 | 807,429 | -0.17(-1.12%) |
Jan 08, 2020 | 15.62 | 15.72 | 15.56 | 15.67 | 581,170 | +0.07(+0.43%) |
Jan 07, 2020 | 15.84 | 15.94 | 15.55 | 15.60 | 792,199 | -0.33(-2.09%) |
Jan 06, 2020 | 15.57 | 15.99 | 15.53 | 15.93 | 885,698 | +0.36(+2.30%) |
Jan 03, 2020 | 15.33 | 15.65 | 15.30 | 15.58 | 708,272 | +0.13(+0.86%) |
Jan 02, 2020 | 16.07 | 16.08 | 15.33 | 15.44 | 1,392,153 | -0.51(-3.18%) |
Dec 31, 2019 | 15.87 | 16.03 | 15.81 | 15.95 | 2,401,392 | +0.08(+0.52%) |
Dec 30, 2019 | 15.79 | 15.95 | 15.74 | 15.87 | 1,079,594 | +0.03(+0.21%) |
Dec 27, 2019 | 15.76 | 15.83 | 15.69 | 15.83 | 927,247 | +0.12(+0.79%) |
Dec 26, 2019 | 15.68 | 15.74 | 15.56 | 15.71 | 819,428 | +0.05(+0.32%) |
Dec 24, 2019 | 15.65 | 15.69 | 15.53 | 15.66 | 318,422 | +0.04(+0.27%) |
Dec 23, 2019 | 15.77 | 15.81 | 15.53 | 15.62 | 816,961 | -0.13(-0.84%) |
Dec 20, 2019 | 15.87 | 15.93 | 15.72 | 15.75 | 2,525,731 | -0.07(-0.47%) |
Dec 19, 2019 | 15.93 | 15.99 | 15.77 | 15.83 | 1,008,527 | -0.08(-0.52%) |
Dec 18, 2019 | 15.55 | 15.95 | 15.48 | 15.91 | 1,015,459 | +0.39(+2.52%) |
Dec 17, 2019 | 15.63 | 15.72 | 15.45 | 15.52 | 1,511,864 | -0.33(-2.10%) |
Dec 16, 2019 | 15.81 | 15.88 | 15.61 | 15.85 | 866,080 | +0.07(+0.47%) |
Dec 13, 2019 | 15.93 | 16.02 | 15.64 | 15.78 | 1,688,791 | -0.13(-0.84%) |
Dec 12, 2019 | 16.26 | 16.35 | 15.90 | 15.91 | 1,437,969 | -0.35(-2.17%) |
Dec 11, 2019 | 16.82 | 16.82 | 16.24 | 16.26 | 996,982 | -0.53(-3.13%) |
Dec 10, 2019 | 16.88 | 16.94 | 16.78 | 16.79 | 1,539,394 | -0.06(-0.34%) |
Dec 09, 2019 | 16.70 | 16.88 | 16.60 | 16.85 | 1,401,515 | +0.12(+0.74%) |
Dec 06, 2019 | 16.71 | 16.89 | 16.64 | 16.72 | 1,095,912 | +0.07(+0.39%) |
Dec 05, 2019 | 16.71 | 16.77 | 16.59 | 16.66 | 576,698 | -0.07(-0.39%) |
Dec 04, 2019 | 16.70 | 16.94 | 16.70 | 16.72 | 837,474 | +0.01(+0.05%) |
Dec 03, 2019 | 16.66 | 16.81 | 16.57 | 16.71 | 978,171 | -0.01(-0.05%) |
Dec 02, 2019 | 17.10 | 17.13 | 16.68 | 16.72 | 848,597 | -0.32(-1.88%) |
Nov 29, 2019 | 17.12 | 17.26 | 17.03 | 17.04 | 467,435 | -0.13(-0.77%) |
Nov 27, 2019 | 16.85 | 17.17 | 16.80 | 17.17 | 1,039,109 | +0.32(+1.90%) |
Nov 26, 2019 | 16.83 | 17.03 | 16.81 | 16.85 | 1,041,287 | +0.00(+0.00%) |
Nov 25, 2019 | 16.73 | 17.02 | 16.71 | 16.85 | 734,982 | +0.16(+0.99%) |
Nov 22, 2019 | 16.97 | 16.97 | 16.60 | 16.69 | 939,735 | -0.18(-1.07%) |
Nov 21, 2019 | 16.98 | 16.98 | 16.80 | 16.87 | 620,135 | -0.12(-0.73%) |
Nov 20, 2019 | 17.13 | 17.13 | 16.88 | 16.99 | 767,521 | -0.15(-0.86%) |
Nov 19, 2019 | 17.17 | 17.27 | 17.09 | 17.14 | 692,705 | +0.05(+0.29%) |
Nov 18, 2019 | 17.11 | 17.17 | 17.07 | 17.09 | 999,429 | +0.02(+0.10%) |
Nov 15, 2019 | 17.15 | 17.18 | 17.03 | 17.08 | 1,533,547 | -0.07(-0.38%) |
Nov 14, 2019 | 16.96 | 17.17 | 16.96 | 17.14 | 1,010,477 | +0.19(+1.11%) |
Nov 13, 2019 | 16.87 | 16.99 | 16.79 | 16.95 | 644,379 | +0.03(+0.19%) |
Nov 12, 2019 | 17.08 | 17.23 | 16.86 | 16.92 | 795,561 | -0.19(-1.11%) |
Nov 11, 2019 | 17.04 | 17.20 | 17.04 | 17.11 | 1,320,847 | +0.10(+0.58%) |
Nov 08, 2019 | 17.17 | 17.27 | 16.99 | 17.01 | 2,239,626 | -0.18(-1.05%) |
Nov 07, 2019 | 17.54 | 17.57 | 17.17 | 17.19 | 1,179,748 | -0.31(-1.78%) |
Nov 06, 2019 | 17.64 | 17.85 | 17.50 | 17.50 | 1,367,133 | -0.12(-0.65%) |
Nov 05, 2019 | 17.84 | 17.86 | 17.54 | 17.62 | 1,187,278 | -0.21(-1.15%) |
Nov 04, 2019 | 17.70 | 17.87 | 17.67 | 17.82 | 1,119,943 | +0.12(+0.70%) |
Nov 01, 2019 | 17.40 | 17.72 | 17.36 | 17.70 | 947,155 | +0.35(+1.99%) |
Oct 31, 2019 | 17.54 | 17.87 | 17.08 | 17.36 | 2,093,158 | -0.16(-0.89%) |
Oct 30, 2019 | 17.37 | 17.53 | 17.34 | 17.51 | 1,440,740 | +0.11(+0.61%) |
Oct 29, 2019 | 17.36 | 17.48 | 17.33 | 17.40 | 1,810,134 | +0.01(+0.05%) |
Oct 28, 2019 | 17.41 | 17.45 | 17.27 | 17.40 | 2,079,411 | +0.01(+0.05%) |
Oct 25, 2019 | 17.36 | 17.45 | 17.26 | 17.39 | 1,315,581 | -0.02(-0.09%) |
Oct 24, 2019 | 17.40 | 17.47 | 17.25 | 17.40 | 1,583,971 | +0.02(+0.14%) |
Oct 23, 2019 | 17.41 | 17.42 | 17.13 | 17.38 | 1,414,419 | +0.01(+0.05%) |
Oct 22, 2019 | 17.08 | 17.38 | 16.98 | 17.37 | 897,109 | +0.27(+1.59%) |
Oct 21, 2019 | 16.85 | 17.14 | 16.80 | 17.10 | 1,008,077 | +0.29(+1.71%) |
Oct 18, 2019 | 16.60 | 16.87 | 16.50 | 16.81 | 807,520 | +0.16(+0.99%) |
Oct 17, 2019 | 16.53 | 16.73 | 16.51 | 16.65 | 997,124 | +0.09(+0.55%) |
Oct 16, 2019 | 16.34 | 16.57 | 16.33 | 16.56 | 952,705 | +0.16(+0.95%) |
Oct 15, 2019 | 16.21 | 16.43 | 16.16 | 16.40 | 926,605 | +0.17(+1.06%) |
Oct 14, 2019 | 16.29 | 16.29 | 16.03 | 16.23 | 605,067 | -0.03(-0.20%) |
Oct 11, 2019 | 16.11 | 16.36 | 16.01 | 16.26 | 1,146,633 | +0.26(+1.64%) |
Oct 10, 2019 | 16.02 | 16.05 | 15.93 | 16.00 | 696,353 | +0.03(+0.21%) |
Oct 09, 2019 | 16.04 | 16.11 | 15.90 | 15.97 | 652,257 | -0.02(-0.10%) |
Oct 08, 2019 | 16.06 | 16.13 | 15.96 | 15.98 | 598,283 | -0.12(-0.77%) |
Oct 07, 2019 | 16.21 | 16.25 | 16.10 | 16.11 | 700,807 | -0.12(-0.71%) |
Oct 04, 2019 | 16.08 | 16.22 | 16.02 | 16.22 | 600,136 | +0.14(+0.87%) |
Oct 03, 2019 | 16.20 | 16.34 | 16.01 | 16.08 | 877,739 | -0.16(-1.01%) |
Oct 02, 2019 | 16.10 | 16.25 | 16.05 | 16.25 | 619,442 | +0.09(+0.56%) |
Oct 01, 2019 | 16.29 | 16.38 | 16.03 | 16.16 | 665,447 | -0.12(-0.71%) |
Sep 30, 2019 | 16.27 | 16.43 | 16.25 | 16.27 | 900,540 | +0.02(+0.10%) |
Sep 27, 2019 | 16.31 | 16.39 | 16.14 | 16.25 | 655,844 | +0.02(+0.10%) |
Sep 26, 2019 | 16.02 | 16.24 | 16.02 | 16.24 | 953,066 | +0.23(+1.44%) |
Sep 25, 2019 | 15.80 | 16.02 | 15.80 | 16.01 | 1,436,327 | +0.20(+1.25%) |
Sep 24, 2019 | 15.98 | 16.09 | 15.79 | 15.81 | 1,441,933 | -0.16(-1.03%) |
Sep 23, 2019 | 15.98 | 16.10 | 15.92 | 15.97 | 864,514 | +0.00(+0.00%) |
Sep 20, 2019 | 15.98 | 16.16 | 15.94 | 15.97 | 3,548,396 | +0.01(+0.05%) |
Sep 19, 2019 | 15.97 | 16.11 | 15.93 | 15.97 | 588,048 | +0.06(+0.36%) |
Sep 18, 2019 | 15.97 | 15.97 | 15.74 | 15.91 | 877,842 | -0.03(-0.21%) |
Sep 17, 2019 | 16.07 | 16.12 | 15.73 | 15.94 | 1,677,760 | -0.16(-1.02%) |
Sep 16, 2019 | 16.24 | 16.24 | 16.05 | 16.11 | 1,492,078 | -0.20(-1.21%) |
Sep 13, 2019 | 16.43 | 16.55 | 16.17 | 16.30 | 1,274,469 | -0.10(-0.60%) |
Sep 12, 2019 | 16.55 | 16.58 | 16.28 | 16.40 | 1,270,404 | -0.04(-0.25%) |
Sep 11, 2019 | 16.41 | 16.62 | 16.18 | 16.44 | 2,006,319 | +0.11(+0.70%) |
Sep 10, 2019 | 15.85 | 16.34 | 15.85 | 16.33 | 1,527,904 | +0.46(+2.92%) |
Sep 09, 2019 | 15.37 | 15.88 | 15.30 | 15.87 | 1,499,071 | +0.48(+3.12%) |
Sep 06, 2019 | 15.12 | 15.39 | 15.02 | 15.39 | 1,039,964 | +0.34(+2.27%) |
Sep 05, 2019 | 14.68 | 15.07 | 14.59 | 15.04 | 2,147,508 | +0.40(+2.72%) |
Sep 04, 2019 | 14.43 | 14.65 | 14.40 | 14.65 | 858,732 | +0.31(+2.16%) |
Sep 03, 2019 | 14.19 | 14.35 | 14.13 | 14.34 | 803,132 | +0.10(+0.69%) |
Aug 30, 2019 | 14.17 | 14.26 | 14.10 | 14.24 | 657,156 | +0.07(+0.52%) |
Aug 29, 2019 | 14.13 | 14.24 | 14.13 | 14.17 | 375,935 | +0.11(+0.81%) |
Aug 28, 2019 | 14.10 | 14.15 | 14.00 | 14.05 | 526,029 | -0.04(-0.29%) |
Aug 27, 2019 | 14.22 | 14.26 | 14.07 | 14.09 | 1,626,908 | +0.00(+0.00%) |
Aug 26, 2019 | 14.13 | 14.14 | 13.93 | 14.09 | 1,065,077 | +0.07(+0.52%) |
Aug 23, 2019 | 14.17 | 14.25 | 13.95 | 14.02 | 1,609,811 | -0.20(-1.43%) |
Aug 22, 2019 | 14.06 | 14.28 | 14.04 | 14.22 | 1,144,986 | +0.20(+1.39%) |
Aug 21, 2019 | 14.11 | 14.14 | 13.95 | 14.03 | 1,250,999 | -0.02(-0.12%) |
Aug 20, 2019 | 14.16 | 14.18 | 13.96 | 14.04 | 1,701,081 | -0.07(-0.52%) |
Aug 19, 2019 | 14.06 | 14.13 | 13.97 | 14.12 | 1,027,141 | +0.16(+1.17%) |
Aug 16, 2019 | 13.84 | 13.97 | 13.79 | 13.95 | 1,258,483 | +0.17(+1.24%) |
Aug 15, 2019 | 13.73 | 13.92 | 13.66 | 13.78 | 1,097,944 | +0.15(+1.07%) |
Aug 14, 2019 | 13.57 | 13.73 | 13.51 | 13.64 | 1,336,503 | -0.05(-0.36%) |
Aug 13, 2019 | 13.70 | 13.90 | 13.55 | 13.69 | 642,972 | +0.06(+0.42%) |
Aug 12, 2019 | 13.56 | 13.67 | 13.47 | 13.63 | 566,566 | +0.02(+0.18%) |
Aug 09, 2019 | 13.81 | 13.87 | 13.50 | 13.60 | 1,020,781 | -0.23(-1.65%) |
Aug 08, 2019 | 13.53 | 13.84 | 13.43 | 13.83 | 1,001,549 | +0.37(+2.72%) |
Aug 07, 2019 | 13.39 | 13.51 | 13.16 | 13.47 | 1,312,467 | +0.02(+0.12%) |
Aug 06, 2019 | 13.21 | 13.45 | 13.19 | 13.45 | 811,343 | +0.24(+1.85%) |
Aug 05, 2019 | 13.51 | 13.59 | 12.98 | 13.21 | 1,534,654 | -0.37(-2.75%) |
Aug 02, 2019 | 13.62 | 13.80 | 13.51 | 13.58 | 1,469,378 | -0.08(-0.60%) |
Aug 01, 2019 | 13.66 | 14.12 | 13.50 | 13.66 | 1,755,364 | +0.06(+0.42%) |
Jul 31, 2019 | 13.70 | 13.84 | 13.58 | 13.60 | 3,438,854 | -0.10(-0.71%) |
Jul 30, 2019 | 13.68 | 13.79 | 13.58 | 13.70 | 1,428,938 | -0.01(-0.06%) |
Jul 29, 2019 | 13.67 | 13.82 | 13.62 | 13.71 | 1,432,728 | +0.10(+0.72%) |
Jul 26, 2019 | 13.65 | 13.73 | 13.56 | 13.61 | 1,085,094 | +0.00(+0.00%) |
Jul 25, 2019 | 13.94 | 13.94 | 13.60 | 13.61 | 550,744 | -0.28(-1.99%) |
Jul 24, 2019 | 13.73 | 13.91 | 13.73 | 13.89 | 494,474 | +0.15(+1.07%) |
Jul 23, 2019 | 13.48 | 13.78 | 13.43 | 13.74 | 689,555 | +0.31(+2.30%) |
Jul 22, 2019 | 13.43 | 13.48 | 13.33 | 13.43 | 695,842 | +0.02(+0.12%) |
Jul 19, 2019 | 13.74 | 13.83 | 13.41 | 13.42 | 961,017 | -0.37(-2.71%) |
Jul 18, 2019 | 13.76 | 13.83 | 13.59 | 13.79 | 657,908 | +0.02(+0.18%) |
Jul 17, 2019 | 13.87 | 13.89 | 13.69 | 13.77 | 627,851 | -0.08(-0.59%) |
Jul 16, 2019 | 13.79 | 13.87 | 13.56 | 13.85 | 1,583,132 | -0.01(-0.06%) |
Jul 15, 2019 | 14.00 | 14.03 | 13.82 | 13.86 | 454,159 | -0.14(-0.99%) |
Jul 12, 2019 | 14.00 | 14.12 | 13.87 | 14.00 | 456,713 | -0.02(-0.12%) |
Jul 11, 2019 | 14.15 | 14.23 | 13.95 | 14.01 | 443,575 | -0.16(-1.15%) |
Jul 10, 2019 | 14.14 | 14.24 | 14.04 | 14.17 | 456,171 | +0.10(+0.69%) |
Jul 09, 2019 | 14.09 | 14.16 | 14.00 | 14.08 | 784,934 | -0.06(-0.40%) |
Jul 08, 2019 | 14.11 | 14.17 | 14.02 | 14.13 | 595,118 | +0.00(+0.00%) |
Jul 05, 2019 | 14.06 | 14.17 | 13.85 | 14.13 | 458,312 | -0.02(-0.12%) |
Jul 03, 2019 | 14.08 | 14.21 | 14.08 | 14.15 | 373,093 | +0.12(+0.87%) |
Jul 02, 2019 | 14.00 | 14.10 | 13.93 | 14.03 | 585,005 | +0.09(+0.64%) |
Jul 01, 2019 | 14.17 | 14.23 | 13.83 | 13.94 | 586,034 | -0.15(-1.10%) |
Jun 28, 2019 | 14.12 | 14.26 | 14.03 | 14.09 | 2,878,870 | +0.01(+0.06%) |
Jun 27, 2019 | 13.88 | 14.08 | 13.87 | 14.08 | 685,434 | +0.25(+1.82%) |
Jun 26, 2019 | 14.07 | 14.09 | 13.72 | 13.83 | 1,115,629 | -0.23(-1.62%) |
Jun 25, 2019 | 14.40 | 14.44 | 14.05 | 14.06 | 654,468 | -0.32(-2.21%) |
Jun 24, 2019 | 14.60 | 14.60 | 14.34 | 14.38 | 1,121,860 | -0.20(-1.39%) |
Jun 21, 2019 | 14.54 | 14.61 | 14.37 | 14.58 | 1,630,839 | -0.06(-0.39%) |
Jun 20, 2019 | 14.62 | 14.70 | 14.56 | 14.64 | 773,480 | +0.03(+0.22%) |
Jun 19, 2019 | 14.47 | 14.61 | 14.41 | 14.61 | 1,136,993 | +0.07(+0.50%) |
Jun 18, 2019 | 14.56 | 14.73 | 14.48 | 14.53 | 683,128 | +0.07(+0.51%) |
Jun 17, 2019 | 14.19 | 14.52 | 14.17 | 14.46 | 1,613,990 | +0.28(+2.01%) |
Jun 14, 2019 | 14.28 | 14.36 | 14.17 | 14.17 | 512,296 | -0.11(-0.80%) |
Jun 13, 2019 | 14.18 | 14.30 | 14.13 | 14.29 | 550,191 | +0.18(+1.27%) |
Jun 12, 2019 | 14.20 | 14.35 | 14.08 | 14.11 | 676,603 | -0.08(-0.57%) |
Jun 11, 2019 | 14.28 | 14.33 | 13.98 | 14.19 | 656,638 | -0.02(-0.17%) |
Jun 10, 2019 | 14.33 | 14.38 | 14.21 | 14.21 | 413,502 | -0.11(-0.78%) |
Jun 07, 2019 | 14.37 | 14.41 | 14.25 | 14.33 | 574,208 | +0.03(+0.22%) |
Jun 06, 2019 | 14.26 | 14.33 | 14.08 | 14.29 | 554,671 | +0.02(+0.11%) |
Jun 05, 2019 | 14.36 | 14.42 | 14.14 | 14.28 | 743,737 | -0.07(-0.50%) |
Jun 04, 2019 | 14.21 | 14.35 | 14.11 | 14.35 | 994,524 | +0.20(+1.42%) |