Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.43 | 20.18 | 19.39 | 20.14 | 2,641,317 | +0.79(+4.10%) |
May 28, 2020 | 18.69 | 19.50 | 18.60 | 19.34 | 1,952,979 | +0.81(+4.37%) |
May 27, 2020 | 18.35 | 18.84 | 18.34 | 18.53 | 1,643,333 | +0.28(+1.51%) |
May 26, 2020 | 18.51 | 18.63 | 18.19 | 18.26 | 1,228,859 | -0.01(-0.05%) |
May 22, 2020 | 17.74 | 18.32 | 17.61 | 18.27 | 2,011,823 | +0.53(+3.02%) |
May 21, 2020 | 18.06 | 18.06 | 17.49 | 17.73 | 2,157,205 | -0.32(-1.76%) |
May 20, 2020 | 18.54 | 18.58 | 17.90 | 18.05 | 1,881,391 | -0.41(-2.22%) |
May 19, 2020 | 19.42 | 19.45 | 18.43 | 18.46 | 1,409,448 | -0.43(-2.30%) |
May 18, 2020 | 19.04 | 19.33 | 18.59 | 18.89 | 1,553,141 | -0.21(-1.09%) |
May 15, 2020 | 19.42 | 19.54 | 18.93 | 19.10 | 1,376,202 | -0.44(-2.27%) |
May 14, 2020 | 18.88 | 19.82 | 18.80 | 19.54 | 2,504,057 | +0.41(+2.14%) |
May 13, 2020 | 19.64 | 19.77 | 18.30 | 19.13 | 3,413,705 | -0.79(-3.98%) |
May 12, 2020 | 20.30 | 20.80 | 19.84 | 19.93 | 1,637,856 | -0.41(-2.01%) |
May 11, 2020 | 20.26 | 20.58 | 19.92 | 20.34 | 2,317,812 | +0.51(+2.57%) |
May 08, 2020 | 21.52 | 21.80 | 19.83 | 19.83 | 2,376,130 | -1.67(-7.77%) |
May 07, 2020 | 21.69 | 21.95 | 20.48 | 21.50 | 2,706,892 | +0.55(+2.63%) |
May 06, 2020 | 20.82 | 21.50 | 20.82 | 20.95 | 1,367,408 | +0.14(+0.68%) |
May 05, 2020 | 20.51 | 20.97 | 20.51 | 20.81 | 1,244,896 | +0.31(+1.51%) |
May 04, 2020 | 20.23 | 20.50 | 19.88 | 20.50 | 842,861 | +0.38(+1.91%) |
May 01, 2020 | 19.48 | 20.18 | 19.24 | 20.11 | 759,969 | +0.58(+3.00%) |
Apr 30, 2020 | 19.71 | 20.30 | 19.48 | 19.53 | 1,297,547 | -0.23(-1.14%) |
Apr 29, 2020 | 20.39 | 20.39 | 19.52 | 19.75 | 1,385,222 | -0.68(-3.31%) |
Apr 28, 2020 | 21.39 | 21.59 | 20.40 | 20.43 | 1,093,208 | -1.00(-4.68%) |
Apr 27, 2020 | 20.34 | 21.62 | 20.30 | 21.43 | 1,199,364 | +1.17(+5.77%) |
Apr 24, 2020 | 20.12 | 20.40 | 19.84 | 20.26 | 744,650 | +0.23(+1.17%) |
Apr 23, 2020 | 19.94 | 20.16 | 19.68 | 20.03 | 875,873 | +0.05(+0.25%) |
Apr 22, 2020 | 20.31 | 20.41 | 19.93 | 19.98 | 608,085 | -0.15(-0.75%) |
Apr 21, 2020 | 19.58 | 20.20 | 19.43 | 20.13 | 914,294 | +0.35(+1.77%) |
Apr 20, 2020 | 19.65 | 20.30 | 19.64 | 19.78 | 1,076,311 | -0.08(-0.38%) |
Apr 17, 2020 | 20.36 | 20.45 | 19.70 | 19.85 | 1,078,438 | -0.39(-1.94%) |
Apr 16, 2020 | 19.79 | 20.38 | 19.79 | 20.25 | 1,221,469 | +0.07(+0.33%) |
Apr 15, 2020 | 20.34 | 20.55 | 19.86 | 20.18 | 1,435,434 | -0.51(-2.46%) |
Apr 14, 2020 | 20.46 | 20.75 | 20.10 | 20.69 | 1,066,307 | +0.41(+2.02%) |
Apr 13, 2020 | 20.07 | 20.45 | 19.84 | 20.28 | 1,346,047 | +0.25(+1.25%) |
Apr 09, 2020 | 19.94 | 20.14 | 19.59 | 20.03 | 1,523,767 | +0.17(+0.84%) |
Apr 08, 2020 | 19.43 | 20.05 | 19.43 | 19.86 | 844,476 | +0.41(+2.11%) |
Apr 07, 2020 | 19.94 | 20.30 | 19.39 | 19.45 | 1,260,092 | -0.43(-2.14%) |
Apr 06, 2020 | 19.14 | 19.91 | 19.14 | 19.88 | 1,753,224 | +0.84(+4.39%) |
Apr 03, 2020 | 17.88 | 19.16 | 17.74 | 19.04 | 1,743,859 | +1.14(+6.40%) |
Apr 02, 2020 | 17.76 | 17.98 | 17.13 | 17.90 | 2,090,070 | +0.16(+0.90%) |
Apr 01, 2020 | 17.14 | 18.35 | 16.93 | 17.74 | 1,445,791 | +0.34(+1.97%) |
Mar 31, 2020 | 17.96 | 18.18 | 17.00 | 17.40 | 2,422,101 | -0.58(-3.21%) |
Mar 30, 2020 | 19.08 | 19.21 | 17.92 | 17.97 | 2,132,861 | -0.91(-4.82%) |
Mar 27, 2020 | 19.23 | 19.23 | 18.41 | 18.88 | 1,531,068 | -0.13(-0.66%) |
Mar 26, 2020 | 17.89 | 19.22 | 17.61 | 19.01 | 1,794,630 | +1.33(+7.51%) |
Mar 25, 2020 | 17.45 | 18.67 | 17.35 | 17.68 | 1,884,968 | +0.27(+1.54%) |
Mar 24, 2020 | 17.51 | 18.32 | 16.71 | 17.41 | 2,134,944 | +0.33(+1.96%) |
Mar 23, 2020 | 17.45 | 18.04 | 16.35 | 17.08 | 1,905,179 | -0.48(-2.71%) |
Mar 20, 2020 | 18.97 | 18.98 | 16.82 | 17.56 | 3,003,613 | +0.28(+1.60%) |
Mar 19, 2020 | 15.81 | 17.30 | 14.54 | 17.28 | 2,347,909 | +1.48(+9.36%) |
Mar 18, 2020 | 17.03 | 17.08 | 14.46 | 15.80 | 3,094,079 | -1.06(-6.29%) |
Mar 17, 2020 | 17.50 | 18.28 | 15.69 | 16.86 | 3,722,448 | -0.53(-3.07%) |
Mar 16, 2020 | 17.55 | 18.37 | 17.09 | 17.40 | 2,834,123 | -0.50(-2.80%) |
Mar 13, 2020 | 19.23 | 19.38 | 17.24 | 17.90 | 3,171,763 | -1.03(-5.43%) |
Mar 12, 2020 | 20.05 | 20.63 | 17.96 | 18.93 | 3,317,449 | -1.25(-6.21%) |
Mar 11, 2020 | 19.73 | 20.60 | 19.73 | 20.18 | 2,257,646 | +0.34(+1.73%) |
Mar 10, 2020 | 20.19 | 20.66 | 19.27 | 19.84 | 2,415,856 | -0.15(-0.75%) |
Mar 09, 2020 | 20.61 | 22.20 | 19.49 | 19.99 | 2,716,528 | +0.39(+2.00%) |
Mar 06, 2020 | 19.93 | 20.60 | 19.19 | 19.59 | 3,305,446 | +0.07(+0.34%) |
Mar 05, 2020 | 18.09 | 19.66 | 17.95 | 19.53 | 2,634,955 | +1.26(+6.91%) |
Mar 04, 2020 | 16.88 | 18.32 | 16.88 | 18.27 | 2,877,825 | +1.11(+6.48%) |
Mar 03, 2020 | 16.39 | 17.22 | 16.15 | 17.15 | 2,396,181 | +0.72(+4.37%) |
Mar 02, 2020 | 16.17 | 16.53 | 15.94 | 16.44 | 2,143,020 | +0.72(+4.57%) |
Feb 28, 2020 | 15.53 | 15.88 | 15.25 | 15.72 | 1,829,670 | +0.30(+1.95%) |
Feb 27, 2020 | 15.66 | 15.91 | 15.39 | 15.42 | 1,805,945 | -0.23(-1.48%) |
Feb 26, 2020 | 15.21 | 15.68 | 15.15 | 15.65 | 1,533,314 | +0.41(+2.71%) |
Feb 25, 2020 | 15.39 | 15.45 | 15.08 | 15.23 | 1,276,324 | -0.16(-1.02%) |
Feb 24, 2020 | 15.29 | 15.84 | 15.26 | 15.39 | 1,860,053 | +0.31(+2.02%) |
Feb 21, 2020 | 14.65 | 15.23 | 14.57 | 15.09 | 1,050,761 | +0.39(+2.64%) |
Feb 20, 2020 | 14.64 | 14.89 | 14.57 | 14.70 | 1,146,596 | +0.07(+0.45%) |
Feb 19, 2020 | 14.68 | 14.72 | 14.49 | 14.63 | 1,055,444 | -0.08(-0.56%) |
Feb 18, 2020 | 14.45 | 14.73 | 14.35 | 14.71 | 619,288 | +0.21(+1.48%) |
Feb 14, 2020 | 14.62 | 14.66 | 14.38 | 14.50 | 916,551 | -0.16(-1.13%) |
Feb 13, 2020 | 14.64 | 14.81 | 14.41 | 14.67 | 945,870 | +0.04(+0.28%) |
Feb 12, 2020 | 14.52 | 14.75 | 14.45 | 14.62 | 1,237,072 | +0.28(+1.95%) |
Feb 11, 2020 | 13.87 | 14.77 | 13.79 | 14.34 | 1,989,471 | +0.48(+3.45%) |
Feb 10, 2020 | 13.90 | 14.09 | 13.65 | 13.87 | 1,537,867 | -0.01(-0.06%) |
Feb 07, 2020 | 13.82 | 14.27 | 13.80 | 13.87 | 1,027,483 | +0.10(+0.72%) |
Feb 06, 2020 | 14.36 | 14.43 | 13.74 | 13.77 | 1,338,998 | -0.54(-3.75%) |
Feb 05, 2020 | 14.25 | 14.57 | 14.20 | 14.31 | 1,244,376 | +0.09(+0.64%) |
Feb 04, 2020 | 14.15 | 14.60 | 14.05 | 14.22 | 2,373,244 | +0.67(+4.93%) |
Feb 03, 2020 | 13.74 | 13.82 | 13.31 | 13.55 | 1,871,520 | -0.21(-1.56%) |
Jan 31, 2020 | 13.39 | 13.86 | 13.30 | 13.77 | 2,106,977 | +0.49(+3.66%) |
Jan 30, 2020 | 12.90 | 13.30 | 12.83 | 13.28 | 1,430,400 | +0.35(+2.68%) |
Jan 29, 2020 | 13.04 | 13.12 | 12.93 | 12.93 | 979,076 | -0.11(-0.82%) |
Jan 28, 2020 | 13.12 | 13.22 | 12.83 | 13.04 | 1,853,747 | -0.10(-0.75%) |
Jan 27, 2020 | 12.83 | 13.25 | 12.83 | 13.14 | 1,753,328 | +0.48(+3.78%) |
Jan 24, 2020 | 12.50 | 12.83 | 12.48 | 12.66 | 1,955,067 | +0.13(+1.05%) |
Jan 23, 2020 | 12.60 | 12.78 | 12.32 | 12.53 | 1,587,726 | -0.08(-0.65%) |
Jan 22, 2020 | 13.17 | 13.33 | 12.59 | 12.61 | 1,420,707 | -0.58(-4.38%) |
Jan 21, 2020 | 13.10 | 13.42 | 12.79 | 13.19 | 2,381,977 | +0.45(+3.50%) |
Jan 17, 2020 | 12.88 | 12.95 | 12.64 | 12.74 | 1,207,884 | -0.11(-0.83%) |
Jan 16, 2020 | 12.78 | 12.97 | 12.75 | 12.85 | 827,613 | +0.12(+0.91%) |
Jan 15, 2020 | 12.61 | 12.78 | 12.52 | 12.74 | 1,032,128 | +0.07(+0.59%) |
Jan 14, 2020 | 12.70 | 12.87 | 12.52 | 12.66 | 1,431,207 | +0.01(+0.07%) |
Jan 13, 2020 | 12.58 | 12.89 | 12.48 | 12.65 | 1,268,793 | +0.10(+0.79%) |
Jan 10, 2020 | 13.05 | 13.05 | 12.44 | 12.55 | 1,716,958 | -0.51(-3.91%) |
Jan 09, 2020 | 13.31 | 13.38 | 12.84 | 13.07 | 1,682,362 | -0.22(-1.68%) |
Jan 08, 2020 | 13.31 | 13.50 | 13.23 | 13.29 | 824,489 | +0.02(+0.12%) |
Jan 07, 2020 | 13.53 | 13.73 | 13.06 | 13.27 | 1,649,413 | -0.04(-0.31%) |
Jan 06, 2020 | 13.34 | 13.44 | 12.99 | 13.31 | 2,787,119 | -0.43(-3.12%) |
Jan 03, 2020 | 13.45 | 13.75 | 13.45 | 13.74 | 1,324,150 | +0.31(+2.33%) |
Jan 02, 2020 | 13.22 | 13.48 | 13.13 | 13.43 | 895,898 | +0.24(+1.81%) |
Dec 31, 2019 | 13.04 | 13.32 | 13.01 | 13.19 | 1,080,949 | +0.15(+1.14%) |
Dec 30, 2019 | 13.20 | 13.25 | 12.94 | 13.04 | 1,199,729 | -0.14(-1.06%) |
Dec 27, 2019 | 13.25 | 13.27 | 13.06 | 13.18 | 874,239 | -0.08(-0.62%) |
Dec 26, 2019 | 13.23 | 13.35 | 13.16 | 13.26 | 524,768 | +0.07(+0.56%) |
Dec 24, 2019 | 13.35 | 13.40 | 13.15 | 13.19 | 471,369 | -0.15(-1.11%) |
Dec 23, 2019 | 13.77 | 13.85 | 13.27 | 13.34 | 1,042,272 | -0.44(-3.17%) |
Dec 20, 2019 | 13.61 | 13.85 | 13.54 | 13.77 | 2,259,130 | +0.19(+1.40%) |
Dec 19, 2019 | 13.24 | 13.59 | 13.21 | 13.59 | 1,590,702 | +0.39(+2.94%) |
Dec 18, 2019 | 13.67 | 13.88 | 13.16 | 13.20 | 1,423,946 | -0.43(-3.15%) |
Dec 17, 2019 | 13.32 | 13.66 | 13.24 | 13.63 | 1,665,259 | +0.33(+2.48%) |
Dec 16, 2019 | 13.49 | 13.71 | 13.24 | 13.30 | 1,867,761 | -0.14(-1.04%) |
Dec 13, 2019 | 13.82 | 14.01 | 13.29 | 13.44 | 1,656,339 | -0.44(-3.15%) |
Dec 12, 2019 | 13.55 | 13.94 | 13.49 | 13.87 | 920,316 | +0.36(+2.69%) |
Dec 11, 2019 | 13.84 | 13.90 | 13.49 | 13.51 | 802,547 | -0.35(-2.50%) |
Dec 10, 2019 | 13.68 | 13.89 | 13.56 | 13.86 | 654,729 | +0.20(+1.45%) |
Dec 09, 2019 | 13.75 | 13.83 | 13.36 | 13.66 | 1,164,676 | -0.07(-0.48%) |
Dec 06, 2019 | 13.87 | 14.10 | 13.65 | 13.73 | 872,178 | -0.14(-1.01%) |
Dec 05, 2019 | 13.62 | 13.87 | 13.54 | 13.87 | 719,453 | +0.23(+1.69%) |
Dec 04, 2019 | 13.82 | 13.97 | 13.62 | 13.63 | 883,002 | -0.18(-1.31%) |
Dec 03, 2019 | 13.53 | 13.85 | 13.49 | 13.82 | 1,372,737 | +0.29(+2.13%) |
Dec 02, 2019 | 13.71 | 13.71 | 13.45 | 13.53 | 469,586 | -0.16(-1.21%) |
Nov 29, 2019 | 13.33 | 13.73 | 13.28 | 13.69 | 561,933 | +0.45(+3.36%) |
Nov 27, 2019 | 13.56 | 13.59 | 13.21 | 13.25 | 922,619 | -0.26(-1.92%) |
Nov 26, 2019 | 13.63 | 13.78 | 13.49 | 13.51 | 766,579 | -0.15(-1.13%) |
Nov 25, 2019 | 13.49 | 13.69 | 13.44 | 13.66 | 538,317 | +0.11(+0.84%) |
Nov 22, 2019 | 13.60 | 13.63 | 13.42 | 13.55 | 484,689 | -0.07(-0.48%) |
Nov 21, 2019 | 13.60 | 13.75 | 13.44 | 13.61 | 855,043 | +0.08(+0.60%) |
Nov 20, 2019 | 13.49 | 13.67 | 13.38 | 13.53 | 785,004 | +0.02(+0.12%) |
Nov 19, 2019 | 13.43 | 13.62 | 13.23 | 13.52 | 773,877 | +0.08(+0.61%) |
Nov 18, 2019 | 13.54 | 13.63 | 13.38 | 13.43 | 806,314 | -0.13(-0.96%) |
Nov 15, 2019 | 13.38 | 13.59 | 13.30 | 13.56 | 763,148 | +0.19(+1.40%) |
Nov 14, 2019 | 13.18 | 13.41 | 13.11 | 13.38 | 778,764 | +0.15(+1.17%) |
Nov 13, 2019 | 13.10 | 13.31 | 13.04 | 13.22 | 728,340 | +0.04(+0.31%) |
Nov 12, 2019 | 13.28 | 13.38 | 13.07 | 13.18 | 716,157 | -0.09(-0.67%) |
Nov 11, 2019 | 13.10 | 13.46 | 13.07 | 13.27 | 821,505 | +0.08(+0.62%) |
Nov 08, 2019 | 13.18 | 13.40 | 12.93 | 13.19 | 1,222,612 | +0.19(+1.44%) |
Nov 07, 2019 | 13.30 | 13.43 | 12.97 | 13.00 | 954,472 | -0.28(-2.08%) |
Nov 06, 2019 | 13.25 | 13.38 | 12.87 | 13.28 | 1,271,671 | -0.09(-0.67%) |
Nov 05, 2019 | 13.94 | 14.17 | 13.26 | 13.37 | 1,409,262 | -0.39(-2.84%) |
Nov 04, 2019 | 13.60 | 13.84 | 13.58 | 13.76 | 1,793,319 | +0.17(+1.26%) |
Nov 01, 2019 | 13.95 | 13.97 | 13.52 | 13.59 | 1,159,734 | -0.20(-1.42%) |
Oct 31, 2019 | 13.57 | 13.93 | 13.54 | 13.78 | 824,269 | +0.17(+1.25%) |
Oct 30, 2019 | 13.63 | 13.76 | 13.48 | 13.61 | 1,798,457 | -0.08(-0.59%) |
Oct 29, 2019 | 13.97 | 14.01 | 13.65 | 13.69 | 872,621 | -0.27(-1.92%) |
Oct 28, 2019 | 13.78 | 14.04 | 13.76 | 13.96 | 658,130 | +0.20(+1.48%) |
Oct 25, 2019 | 13.67 | 13.91 | 13.55 | 13.76 | 829,594 | +0.15(+1.07%) |
Oct 24, 2019 | 13.90 | 13.91 | 13.59 | 13.61 | 835,833 | -0.24(-1.70%) |
Oct 23, 2019 | 13.75 | 13.90 | 13.64 | 13.85 | 740,295 | +0.08(+0.59%) |
Oct 22, 2019 | 13.74 | 13.98 | 13.57 | 13.77 | 573,856 | -0.07(-0.53%) |
Oct 21, 2019 | 13.95 | 14.08 | 13.82 | 13.84 | 543,045 | -0.07(-0.47%) |
Oct 18, 2019 | 13.71 | 14.04 | 13.60 | 13.91 | 1,086,274 | +0.20(+1.48%) |
Oct 17, 2019 | 13.49 | 13.80 | 13.45 | 13.70 | 1,081,970 | +0.24(+1.75%) |
Oct 16, 2019 | 13.28 | 13.61 | 13.28 | 13.47 | 716,777 | +0.09(+0.64%) |
Oct 15, 2019 | 13.38 | 13.63 | 13.32 | 13.38 | 1,423,847 | +0.01(+0.09%) |
Oct 14, 2019 | 13.57 | 13.65 | 13.34 | 13.37 | 777,252 | -0.20(-1.47%) |
Oct 11, 2019 | 13.45 | 13.67 | 13.22 | 13.57 | 1,086,766 | +0.20(+1.49%) |
Oct 10, 2019 | 13.18 | 13.48 | 13.17 | 13.37 | 1,210,251 | +0.19(+1.42%) |
Oct 09, 2019 | 13.18 | 13.23 | 13.05 | 13.18 | 947,743 | +0.01(+0.06%) |
Oct 08, 2019 | 13.23 | 13.26 | 12.90 | 13.17 | 990,948 | -0.11(-0.80%) |
Oct 07, 2019 | 13.19 | 13.37 | 13.10 | 13.28 | 1,176,512 | +0.11(+0.80%) |
Oct 04, 2019 | 12.83 | 13.24 | 12.78 | 13.17 | 1,457,635 | +0.35(+2.76%) |
Oct 03, 2019 | 12.81 | 12.98 | 12.45 | 12.82 | 1,813,223 | -0.00(-0.03%) |
Oct 02, 2019 | 12.75 | 12.98 | 12.63 | 12.82 | 1,798,752 | +0.06(+0.51%) |
Oct 01, 2019 | 13.23 | 13.31 | 12.61 | 12.76 | 3,053,237 | -0.54(-4.03%) |
Sep 30, 2019 | 13.54 | 13.54 | 12.80 | 13.30 | 3,527,310 | -0.27(-1.98%) |
Sep 27, 2019 | 13.69 | 13.75 | 13.26 | 13.56 | 1,916,607 | -0.11(-0.83%) |
Sep 26, 2019 | 14.34 | 14.34 | 13.59 | 13.68 | 2,706,491 | -0.63(-4.38%) |
Sep 25, 2019 | 14.63 | 14.65 | 14.07 | 14.30 | 1,685,188 | -0.32(-2.22%) |
Sep 24, 2019 | 15.53 | 15.55 | 14.07 | 14.63 | 3,754,331 | -1.02(-6.49%) |
Sep 23, 2019 | 15.57 | 15.73 | 15.51 | 15.64 | 1,072,771 | +0.05(+0.31%) |
Sep 20, 2019 | 16.00 | 16.07 | 15.54 | 15.60 | 2,298,551 | -0.37(-2.34%) |
Sep 19, 2019 | 16.39 | 16.39 | 15.95 | 15.97 | 1,044,150 | -0.44(-2.67%) |
Sep 18, 2019 | 16.43 | 16.65 | 16.29 | 16.41 | 523,557 | -0.05(-0.30%) |
Sep 17, 2019 | 16.82 | 16.82 | 16.26 | 16.46 | 800,149 | -0.37(-2.17%) |
Sep 16, 2019 | 16.31 | 17.02 | 16.31 | 16.82 | 1,102,400 | +0.45(+2.73%) |
Sep 13, 2019 | 16.74 | 16.77 | 16.07 | 16.38 | 1,060,188 | -0.23(-1.37%) |
Sep 12, 2019 | 16.56 | 16.77 | 16.48 | 16.60 | 1,046,492 | -0.02(-0.10%) |
Sep 11, 2019 | 16.29 | 16.64 | 16.17 | 16.62 | 1,552,216 | +0.42(+2.61%) |
Sep 10, 2019 | 15.81 | 16.29 | 15.79 | 16.20 | 1,363,366 | +0.37(+2.31%) |
Sep 09, 2019 | 15.79 | 15.99 | 15.46 | 15.83 | 759,165 | +0.05(+0.31%) |
Sep 06, 2019 | 15.52 | 15.90 | 15.52 | 15.78 | 895,918 | +0.23(+1.46%) |
Sep 05, 2019 | 15.44 | 15.67 | 15.27 | 15.55 | 1,475,092 | +0.46(+3.01%) |
Sep 04, 2019 | 15.08 | 15.28 | 14.92 | 15.10 | 1,359,297 | -0.25(-1.64%) |
Sep 03, 2019 | 15.35 | 15.87 | 15.15 | 15.35 | 1,950,240 | +0.07(+0.48%) |
Aug 30, 2019 | 14.82 | 15.34 | 14.82 | 15.28 | 1,326,588 | +0.57(+3.87%) |
Aug 29, 2019 | 14.44 | 14.74 | 14.43 | 14.71 | 1,076,288 | +0.28(+1.95%) |
Aug 28, 2019 | 14.25 | 14.60 | 14.15 | 14.43 | 1,147,385 | +0.18(+1.30%) |
Aug 27, 2019 | 14.20 | 14.39 | 14.12 | 14.24 | 858,729 | -0.19(-1.33%) |
Aug 26, 2019 | 14.65 | 14.67 | 14.16 | 14.44 | 710,014 | -0.19(-1.32%) |
Aug 23, 2019 | 14.57 | 14.69 | 14.46 | 14.63 | 1,146,311 | +0.06(+0.38%) |
Aug 22, 2019 | 14.47 | 14.63 | 14.44 | 14.57 | 613,600 | +0.15(+1.06%) |
Aug 21, 2019 | 14.57 | 14.57 | 14.25 | 14.42 | 1,064,141 | -0.13(-0.88%) |
Aug 20, 2019 | 14.65 | 14.65 | 14.32 | 14.55 | 876,823 | -0.12(-0.82%) |
Aug 19, 2019 | 14.53 | 14.73 | 14.38 | 14.67 | 811,938 | +0.12(+0.83%) |
Aug 16, 2019 | 14.99 | 14.99 | 14.27 | 14.55 | 1,063,274 | -0.45(-2.99%) |
Aug 15, 2019 | 14.72 | 15.38 | 14.72 | 15.00 | 1,675,678 | +0.36(+2.47%) |
Aug 14, 2019 | 14.45 | 14.81 | 14.17 | 14.64 | 2,197,314 | +0.20(+1.39%) |
Aug 13, 2019 | 14.61 | 14.85 | 14.42 | 14.44 | 1,406,341 | -0.10(-0.72%) |
Aug 12, 2019 | 14.45 | 14.87 | 14.34 | 14.54 | 1,838,065 | -0.01(-0.05%) |
Aug 09, 2019 | 14.34 | 14.97 | 14.34 | 14.55 | 2,512,807 | +0.15(+1.06%) |
Aug 08, 2019 | 16.81 | 17.24 | 14.18 | 14.40 | 5,483,939 | -3.19(-18.15%) |
Aug 07, 2019 | 17.69 | 17.72 | 17.36 | 17.59 | 969,528 | -0.18(-1.04%) |
Aug 06, 2019 | 18.05 | 18.09 | 17.57 | 17.77 | 1,072,434 | -0.28(-1.55%) |
Aug 05, 2019 | 17.88 | 18.38 | 17.85 | 18.05 | 1,543,354 | +0.17(+0.94%) |
Aug 02, 2019 | 17.81 | 18.12 | 17.78 | 17.89 | 1,503,520 | +0.10(+0.59%) |
Aug 01, 2019 | 17.44 | 17.89 | 17.36 | 17.78 | 1,296,568 | +0.39(+2.26%) |
Jul 31, 2019 | 17.26 | 17.51 | 17.18 | 17.39 | 856,029 | +0.10(+0.60%) |
Jul 30, 2019 | 17.34 | 17.44 | 17.02 | 17.28 | 860,917 | -0.12(-0.69%) |
Jul 29, 2019 | 17.16 | 17.43 | 17.12 | 17.40 | 717,829 | +0.22(+1.26%) |
Jul 26, 2019 | 17.23 | 17.33 | 16.94 | 17.19 | 801,071 | -0.04(-0.23%) |
Jul 25, 2019 | 17.44 | 17.44 | 17.01 | 17.23 | 770,664 | -0.21(-1.20%) |
Jul 24, 2019 | 17.41 | 17.47 | 17.10 | 17.44 | 643,912 | -0.02(-0.09%) |
Jul 23, 2019 | 17.53 | 17.64 | 17.31 | 17.45 | 635,639 | -0.16(-0.91%) |
Jul 22, 2019 | 17.58 | 17.76 | 17.50 | 17.61 | 601,545 | -0.02(-0.14%) |
Jul 19, 2019 | 17.60 | 17.82 | 17.51 | 17.64 | 525,777 | +0.02(+0.09%) |
Jul 18, 2019 | 17.51 | 17.77 | 17.41 | 17.62 | 419,595 | +0.10(+0.60%) |
Jul 17, 2019 | 17.29 | 17.66 | 17.17 | 17.52 | 934,236 | +0.18(+1.02%) |
Jul 16, 2019 | 17.16 | 17.35 | 17.01 | 17.34 | 949,353 | +0.11(+0.65%) |
Jul 15, 2019 | 17.52 | 17.59 | 17.22 | 17.23 | 858,122 | -0.29(-1.65%) |
Jul 12, 2019 | 17.44 | 17.61 | 17.39 | 17.52 | 938,094 | +0.10(+0.55%) |
Jul 11, 2019 | 17.11 | 17.48 | 17.04 | 17.42 | 1,189,643 | +0.27(+1.59%) |
Jul 10, 2019 | 17.85 | 17.92 | 16.88 | 17.15 | 1,887,800 | -0.80(-4.47%) |
Jul 09, 2019 | 17.93 | 18.20 | 17.74 | 17.95 | 821,924 | -0.03(-0.18%) |
Jul 08, 2019 | 17.84 | 18.21 | 17.69 | 17.98 | 1,402,024 | +0.09(+0.49%) |
Jul 05, 2019 | 17.41 | 17.97 | 17.40 | 17.89 | 943,580 | +0.49(+2.81%) |
Jul 03, 2019 | 17.47 | 17.65 | 17.36 | 17.40 | 678,884 | +0.03(+0.18%) |
Jul 02, 2019 | 17.28 | 17.49 | 17.11 | 17.37 | 1,090,581 | +0.06(+0.37%) |
Jul 01, 2019 | 17.56 | 17.68 | 17.25 | 17.31 | 1,144,809 | -0.16(-0.92%) |
Jun 28, 2019 | 17.05 | 17.60 | 16.98 | 17.47 | 2,430,269 | +0.46(+2.69%) |
Jun 27, 2019 | 16.77 | 17.14 | 16.59 | 17.01 | 1,771,115 | +0.20(+1.19%) |
Jun 26, 2019 | 17.08 | 17.20 | 16.81 | 16.81 | 2,109,259 | -0.03(-0.19%) |
Jun 25, 2019 | 16.71 | 16.99 | 16.43 | 16.84 | 1,672,861 | +0.10(+0.62%) |
Jun 24, 2019 | 17.12 | 17.23 | 16.69 | 16.74 | 1,239,409 | -0.46(-2.66%) |
Jun 21, 2019 | 17.25 | 17.28 | 17.10 | 17.20 | 2,087,897 | -0.02(-0.09%) |
Jun 20, 2019 | 17.33 | 17.37 | 17.02 | 17.21 | 1,523,065 | -0.14(-0.79%) |
Jun 19, 2019 | 17.37 | 17.52 | 17.26 | 17.35 | 821,391 | +0.06(+0.33%) |
Jun 18, 2019 | 17.32 | 17.62 | 17.26 | 17.29 | 960,768 | -0.04(-0.23%) |
Jun 17, 2019 | 17.33 | 17.53 | 17.19 | 17.33 | 795,112 | +0.00(+0.00%) |
Jun 14, 2019 | 17.19 | 17.44 | 17.12 | 17.33 | 837,851 | +0.14(+0.84%) |
Jun 13, 2019 | 17.31 | 17.38 | 17.04 | 17.19 | 1,058,461 | -0.14(-0.79%) |
Jun 12, 2019 | 17.43 | 17.49 | 17.20 | 17.32 | 830,725 | -0.13(-0.74%) |
Jun 11, 2019 | 17.79 | 17.79 | 17.43 | 17.45 | 869,288 | -0.22(-1.23%) |
Jun 10, 2019 | 17.77 | 17.82 | 17.48 | 17.67 | 1,098,162 | -0.03(-0.18%) |
Jun 07, 2019 | 17.65 | 17.82 | 17.30 | 17.70 | 1,074,121 | -0.10(-0.54%) |
Jun 06, 2019 | 18.02 | 18.09 | 17.70 | 17.80 | 1,391,668 | -0.18(-1.03%) |
Jun 05, 2019 | 18.11 | 18.29 | 17.90 | 17.98 | 1,068,914 | -0.12(-0.66%) |
Jun 04, 2019 | 18.54 | 18.55 | 17.79 | 18.10 | 1,790,801 | -0.31(-1.70%) |