Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.29 | 17.33 | 16.81 | 16.88 | 1,651,495 | -0.45(-2.60%) |
Aug 28, 2020 | 17.47 | 17.66 | 17.27 | 17.33 | 1,266,200 | -0.03(-0.17%) |
Aug 27, 2020 | 17.99 | 18.14 | 17.30 | 17.36 | 2,051,378 | -0.50(-2.80%) |
Aug 26, 2020 | 18.29 | 18.35 | 17.85 | 17.86 | 1,397,137 | -0.37(-2.03%) |
Aug 25, 2020 | 18.50 | 18.53 | 17.96 | 18.23 | 1,225,838 | -0.12(-0.65%) |
Aug 24, 2020 | 18.40 | 18.47 | 17.99 | 18.35 | 1,210,426 | +0.08(+0.44%) |
Aug 21, 2020 | 17.75 | 18.34 | 17.61 | 18.27 | 1,618,800 | +0.43(+2.41%) |
Aug 20, 2020 | 17.70 | 18.18 | 17.60 | 17.84 | 1,055,354 | -0.18(-1.00%) |
Aug 19, 2020 | 18.00 | 18.14 | 17.69 | 18.02 | 1,076,980 | -0.03(-0.17%) |
Aug 18, 2020 | 18.27 | 18.54 | 17.99 | 18.05 | 1,533,968 | -0.12(-0.66%) |
Aug 17, 2020 | 17.41 | 18.18 | 17.32 | 18.17 | 1,145,124 | +0.91(+5.27%) |
Aug 14, 2020 | 17.34 | 17.41 | 17.14 | 17.26 | 767,600 | -0.26(-1.48%) |
Aug 13, 2020 | 17.21 | 17.69 | 17.09 | 17.52 | 764,440 | +0.13(+0.75%) |
Aug 12, 2020 | 17.29 | 17.41 | 17.04 | 17.39 | 1,619,686 | +0.37(+2.17%) |
Aug 11, 2020 | 17.77 | 17.90 | 17.00 | 17.02 | 1,101,085 | -0.49(-2.80%) |
Aug 10, 2020 | 17.31 | 18.05 | 17.19 | 17.51 | 1,167,300 | +0.35(+2.04%) |
Aug 07, 2020 | 16.92 | 17.18 | 16.66 | 17.16 | 2,239,900 | +0.16(+0.94%) |
Aug 06, 2020 | 17.43 | 17.55 | 16.97 | 17.00 | 996,182 | -0.39(-2.24%) |
Aug 05, 2020 | 17.19 | 17.39 | 16.99 | 17.39 | 1,286,252 | +0.46(+2.72%) |
Aug 04, 2020 | 17.09 | 17.25 | 16.91 | 16.93 | 1,259,893 | -0.31(-1.80%) |
Aug 03, 2020 | 16.85 | 17.47 | 16.85 | 17.24 | 1,565,772 | +0.52(+3.11%) |
Jul 31, 2020 | 16.86 | 16.97 | 16.52 | 16.72 | 1,783,200 | -0.15(-0.89%) |
Jul 30, 2020 | 16.68 | 17.04 | 16.52 | 16.87 | 1,596,422 | -0.21(-1.23%) |
Jul 29, 2020 | 16.91 | 17.14 | 16.78 | 17.08 | 1,688,520 | +0.29(+1.73%) |
Jul 28, 2020 | 17.79 | 18.07 | 16.75 | 16.79 | 2,411,494 | -0.93(-5.25%) |
Jul 27, 2020 | 16.76 | 17.72 | 16.52 | 17.72 | 2,962,335 | +1.43(+8.78%) |
Jul 24, 2020 | 17.19 | 17.59 | 15.66 | 16.29 | 3,128,700 | -0.76(-4.46%) |
Jul 23, 2020 | 17.84 | 17.99 | 16.84 | 17.05 | 2,553,011 | -0.10(-0.58%) |
Jul 22, 2020 | 16.38 | 17.20 | 16.34 | 17.15 | 2,215,285 | +0.70(+4.26%) |
Jul 21, 2020 | 16.41 | 16.53 | 16.09 | 16.45 | 932,941 | +0.22(+1.36%) |
Jul 20, 2020 | 16.24 | 16.41 | 16.03 | 16.23 | 1,499,152 | -0.14(-0.86%) |
Jul 17, 2020 | 16.30 | 16.75 | 16.20 | 16.37 | 2,206,600 | +0.25(+1.55%) |
Jul 16, 2020 | 15.71 | 16.26 | 15.53 | 16.12 | 1,550,446 | +0.33(+2.09%) |
Jul 15, 2020 | 15.99 | 16.00 | 15.42 | 15.79 | 1,156,850 | +0.31(+2.00%) |
Jul 14, 2020 | 14.50 | 15.50 | 14.41 | 15.48 | 2,112,059 | +0.97(+6.69%) |
Jul 13, 2020 | 15.32 | 15.32 | 14.50 | 14.51 | 1,277,002 | -0.59(-3.91%) |
Jul 10, 2020 | 14.75 | 15.22 | 14.60 | 15.10 | 834,600 | +0.50(+3.42%) |
Jul 09, 2020 | 15.55 | 15.55 | 14.53 | 14.60 | 1,721,934 | -0.88(-5.68%) |
Jul 08, 2020 | 14.58 | 15.50 | 14.42 | 15.48 | 2,229,874 | +0.96(+6.61%) |
Jul 07, 2020 | 14.20 | 14.79 | 14.04 | 14.52 | 1,726,980 | +0.11(+0.76%) |
Jul 06, 2020 | 14.47 | 14.53 | 14.12 | 14.41 | 919,234 | +0.40(+2.86%) |
Jul 02, 2020 | 14.53 | 14.62 | 13.79 | 14.01 | 1,416,000 | -0.05(-0.36%) |
Jul 01, 2020 | 14.70 | 14.80 | 14.05 | 14.06 | 1,219,675 | -0.63(-4.29%) |
Jun 30, 2020 | 14.01 | 14.77 | 13.96 | 14.69 | 1,834,806 | +0.53(+3.74%) |
Jun 29, 2020 | 13.40 | 14.31 | 13.15 | 14.16 | 1,551,784 | +0.86(+6.47%) |
Jun 26, 2020 | 13.17 | 13.30 | 12.83 | 13.30 | 3,652,200 | -0.04(-0.30%) |
Jun 25, 2020 | 13.04 | 13.44 | 12.93 | 13.34 | 2,239,092 | -0.18(-1.33%) |
Jun 24, 2020 | 13.96 | 14.05 | 13.17 | 13.52 | 1,937,896 | -0.73(-5.12%) |
Jun 23, 2020 | 14.21 | 14.37 | 13.97 | 14.25 | 1,880,577 | +0.17(+1.21%) |
Jun 22, 2020 | 13.72 | 14.14 | 13.47 | 14.08 | 1,658,134 | +0.18(+1.29%) |
Jun 19, 2020 | 14.46 | 14.50 | 13.66 | 13.90 | 4,858,600 | -0.21(-1.49%) |
Jun 18, 2020 | 14.17 | 14.50 | 14.04 | 14.11 | 2,143,559 | -0.34(-2.35%) |
Jun 17, 2020 | 14.89 | 14.99 | 14.32 | 14.45 | 1,431,339 | -0.41(-2.76%) |
Jun 16, 2020 | 15.10 | 15.18 | 14.27 | 14.86 | 1,713,683 | +0.52(+3.63%) |
Jun 15, 2020 | 13.01 | 14.38 | 12.92 | 14.34 | 1,803,879 | +0.59(+4.29%) |
Jun 12, 2020 | 13.74 | 13.84 | 13.07 | 13.75 | 1,741,400 | +0.76(+5.85%) |
Jun 11, 2020 | 14.09 | 14.29 | 12.98 | 12.99 | 2,218,096 | -2.08(-13.80%) |
Jun 10, 2020 | 15.22 | 15.38 | 14.53 | 15.07 | 1,479,950 | -0.15(-0.99%) |
Jun 09, 2020 | 15.23 | 15.60 | 14.99 | 15.22 | 1,365,597 | -0.35(-2.25%) |
Jun 08, 2020 | 15.81 | 16.48 | 15.49 | 15.57 | 2,138,505 | +0.08(+0.52%) |
Jun 05, 2020 | 15.85 | 15.85 | 15.12 | 15.49 | 1,640,900 | +0.63(+4.24%) |
Jun 04, 2020 | 15.19 | 15.69 | 14.77 | 14.86 | 1,178,235 | -0.53(-3.44%) |
Jun 03, 2020 | 15.00 | 15.53 | 14.89 | 15.39 | 1,523,638 | +0.72(+4.91%) |
Jun 02, 2020 | 14.62 | 14.93 | 14.48 | 14.67 | 1,517,038 | +0.41(+2.88%) |
Jun 01, 2020 | 14.43 | 14.78 | 14.10 | 14.26 | 1,462,504 | -0.06(-0.42%) |
May 29, 2020 | 14.23 | 14.86 | 14.11 | 14.32 | 2,370,500 | -0.13(-0.90%) |
May 28, 2020 | 15.71 | 15.83 | 14.35 | 14.45 | 1,905,023 | -0.94(-6.11%) |
May 27, 2020 | 14.72 | 15.45 | 14.35 | 15.39 | 2,589,462 | +1.21(+8.53%) |
May 26, 2020 | 14.52 | 14.65 | 14.13 | 14.18 | 1,711,152 | +0.52(+3.81%) |
May 22, 2020 | 13.32 | 13.71 | 13.11 | 13.66 | 897,000 | +0.41(+3.09%) |
May 21, 2020 | 12.77 | 13.46 | 12.77 | 13.25 | 1,497,524 | +0.43(+3.35%) |
May 20, 2020 | 12.92 | 13.06 | 12.58 | 12.82 | 1,573,061 | +0.29(+2.31%) |
May 19, 2020 | 12.28 | 12.93 | 12.07 | 12.53 | 1,848,783 | +0.04(+0.32%) |
May 18, 2020 | 12.11 | 12.66 | 12.05 | 12.49 | 1,918,733 | +1.25(+11.12%) |
May 15, 2020 | 10.85 | 11.41 | 10.68 | 11.24 | 1,671,800 | +0.29(+2.65%) |
May 14, 2020 | 10.34 | 10.96 | 10.03 | 10.95 | 1,105,374 | +0.22(+2.05%) |
May 13, 2020 | 11.07 | 11.09 | 10.50 | 10.73 | 1,751,533 | -0.49(-4.37%) |
May 12, 2020 | 12.26 | 12.29 | 11.22 | 11.22 | 2,182,693 | -1.01(-8.26%) |
May 11, 2020 | 11.72 | 12.42 | 11.59 | 12.23 | 2,327,077 | +0.18(+1.49%) |
May 08, 2020 | 11.85 | 12.18 | 11.59 | 12.05 | 1,834,300 | +0.56(+4.87%) |
May 07, 2020 | 11.41 | 11.59 | 11.27 | 11.49 | 1,482,341 | +0.27(+2.41%) |
May 06, 2020 | 11.23 | 11.44 | 10.91 | 11.22 | 1,234,800 | +0.00(+0.00%) |
May 05, 2020 | 11.23 | 11.62 | 11.11 | 11.22 | 1,695,144 | +0.21(+1.91%) |
May 04, 2020 | 10.72 | 11.11 | 10.50 | 11.01 | 1,877,503 | +0.06(+0.55%) |
May 01, 2020 | 11.02 | 11.11 | 10.66 | 10.95 | 1,295,500 | -0.53(-4.62%) |
Apr 30, 2020 | 11.93 | 12.14 | 11.36 | 11.48 | 1,576,389 | -0.72(-5.90%) |
Apr 29, 2020 | 11.90 | 12.35 | 11.77 | 12.20 | 2,278,501 | +0.85(+7.49%) |
Apr 28, 2020 | 11.15 | 11.39 | 10.90 | 11.35 | 2,282,793 | +0.73(+6.87%) |
Apr 27, 2020 | 10.42 | 10.69 | 10.23 | 10.62 | 2,409,467 | +0.37(+3.61%) |
Apr 24, 2020 | 10.45 | 10.76 | 10.00 | 10.25 | 3,159,400 | +0.60(+6.22%) |
Apr 23, 2020 | 9.650 | 10.00 | 9.480 | 9.650 | 1,701,103 | +0.04(+0.42%) |
Apr 22, 2020 | 9.830 | 9.850 | 9.440 | 9.610 | 2,583,576 | +0.03(+0.31%) |
Apr 21, 2020 | 9.310 | 9.775 | 9.230 | 9.580 | 1,858,635 | -0.25(-2.54%) |
Apr 20, 2020 | 10.00 | 10.29 | 9.680 | 9.830 | 2,141,122 | -0.45(-4.38%) |
Apr 17, 2020 | 10.30 | 10.68 | 10.04 | 10.28 | 1,900,500 | +0.61(+6.31%) |
Apr 16, 2020 | 9.620 | 9.800 | 9.350 | 9.670 | 1,998,337 | -0.03(-0.31%) |
Apr 15, 2020 | 9.860 | 9.930 | 9.630 | 9.700 | 1,582,868 | -0.73(-7.00%) |
Apr 14, 2020 | 10.52 | 10.79 | 10.24 | 10.43 | 1,913,497 | +0.25(+2.46%) |
Apr 13, 2020 | 10.93 | 11.12 | 10.01 | 10.18 | 2,167,026 | -0.88(-7.96%) |
Apr 09, 2020 | 11.22 | 11.83 | 10.75 | 11.06 | 2,342,600 | +0.38(+3.56%) |
Apr 08, 2020 | 9.820 | 10.81 | 9.580 | 10.68 | 3,209,078 | +1.18(+12.42%) |
Apr 07, 2020 | 10.31 | 11.07 | 9.330 | 9.500 | 3,205,232 | +0.05(+0.53%) |
Apr 06, 2020 | 8.150 | 9.680 | 8.110 | 9.450 | 3,860,932 | +1.86(+24.51%) |
Apr 03, 2020 | 7.640 | 7.740 | 7.310 | 7.590 | 1,769,300 | -0.04(-0.52%) |
Apr 02, 2020 | 7.510 | 8.190 | 7.350 | 7.630 | 1,892,423 | -0.24(-3.05%) |
Apr 01, 2020 | 8.220 | 8.340 | 7.840 | 7.870 | 1,870,414 | -0.90(-10.26%) |
Mar 31, 2020 | 8.980 | 9.240 | 8.665 | 8.770 | 2,261,725 | -0.26(-2.88%) |
Mar 30, 2020 | 9.110 | 9.270 | 8.775 | 9.030 | 1,914,433 | -0.18(-1.95%) |
Mar 27, 2020 | 9.310 | 9.630 | 9.000 | 9.210 | 2,114,700 | -0.55(-5.64%) |
Mar 26, 2020 | 9.780 | 10.33 | 9.285 | 9.760 | 3,327,275 | +0.05(+0.51%) |
Mar 25, 2020 | 8.790 | 9.970 | 8.485 | 9.710 | 3,196,104 | +1.18(+13.83%) |
Mar 24, 2020 | 7.210 | 8.530 | 7.210 | 8.530 | 5,289,604 | +1.82(+27.12%) |
Mar 23, 2020 | 7.150 | 7.390 | 6.560 | 6.710 | 3,991,754 | -0.26(-3.73%) |
Mar 20, 2020 | 7.040 | 7.430 | 6.570 | 6.970 | 6,078,300 | +0.03(+0.43%) |
Mar 19, 2020 | 6.160 | 7.260 | 5.890 | 6.940 | 4,009,565 | +0.80(+13.03%) |
Mar 18, 2020 | 7.270 | 7.550 | 6.120 | 6.140 | 2,717,627 | -1.75(-22.18%) |
Mar 17, 2020 | 8.990 | 9.190 | 7.370 | 7.890 | 4,401,033 | -1.10(-12.24%) |
Mar 16, 2020 | 10.41 | 10.41 | 8.850 | 8.990 | 2,694,168 | -2.97(-24.83%) |
Mar 13, 2020 | 12.10 | 12.36 | 11.01 | 11.96 | 4,245,500 | +0.62(+5.47%) |
Mar 12, 2020 | 12.43 | 12.65 | 11.11 | 11.34 | 3,041,827 | -2.29(-16.80%) |
Mar 11, 2020 | 14.02 | 14.33 | 13.53 | 13.63 | 3,689,585 | -0.87(-6.00%) |
Mar 10, 2020 | 14.53 | 14.57 | 13.55 | 14.50 | 2,991,906 | +0.37(+2.62%) |
Mar 09, 2020 | 14.28 | 14.74 | 13.79 | 14.13 | 3,256,516 | -1.24(-8.07%) |
Mar 06, 2020 | 15.41 | 15.46 | 14.89 | 15.37 | 3,292,500 | -0.54(-3.39%) |
Mar 05, 2020 | 16.18 | 16.34 | 15.81 | 15.91 | 3,993,063 | -0.66(-3.98%) |
Mar 04, 2020 | 16.16 | 16.62 | 16.06 | 16.57 | 2,526,002 | +0.73(+4.61%) |
Mar 03, 2020 | 15.82 | 16.14 | 15.51 | 15.84 | 4,312,440 | +0.06(+0.38%) |
Mar 02, 2020 | 15.45 | 15.79 | 15.07 | 15.78 | 4,089,357 | +0.45(+2.94%) |
Feb 28, 2020 | 15.40 | 15.55 | 14.99 | 15.33 | 6,067,700 | -0.57(-3.58%) |
Feb 27, 2020 | 16.12 | 16.63 | 15.83 | 15.90 | 4,002,646 | -0.56(-3.40%) |
Feb 26, 2020 | 16.82 | 17.15 | 16.42 | 16.46 | 3,280,711 | -0.48(-2.83%) |
Feb 25, 2020 | 17.91 | 17.97 | 16.93 | 16.94 | 3,055,451 | -0.97(-5.42%) |
Feb 24, 2020 | 17.81 | 18.08 | 17.70 | 17.91 | 2,751,271 | -0.46(-2.50%) |
Feb 21, 2020 | 18.42 | 18.63 | 18.19 | 18.37 | 3,358,400 | -0.02(-0.11%) |
Feb 20, 2020 | 18.12 | 18.41 | 17.98 | 18.39 | 6,151,470 | +0.35(+1.94%) |
Feb 19, 2020 | 17.70 | 18.48 | 17.61 | 18.04 | 4,914,339 | +0.81(+4.70%) |
Feb 18, 2020 | 17.53 | 17.62 | 17.23 | 17.23 | 1,976,301 | -0.27(-1.54%) |
Feb 14, 2020 | 17.43 | 17.51 | 17.27 | 17.50 | 822,200 | +0.08(+0.46%) |
Feb 13, 2020 | 17.26 | 17.46 | 17.21 | 17.42 | 985,620 | +0.09(+0.52%) |
Feb 12, 2020 | 17.36 | 17.36 | 17.15 | 17.33 | 1,289,593 | +0.04(+0.23%) |
Feb 11, 2020 | 17.10 | 17.35 | 17.02 | 17.29 | 1,247,168 | +0.25(+1.47%) |
Feb 10, 2020 | 16.90 | 17.08 | 16.90 | 17.04 | 1,206,856 | +0.16(+0.95%) |
Feb 07, 2020 | 16.85 | 16.97 | 16.76 | 16.88 | 1,075,100 | +0.03(+0.18%) |
Feb 06, 2020 | 16.89 | 16.99 | 16.71 | 16.85 | 852,992 | -0.02(-0.12%) |
Feb 05, 2020 | 16.31 | 16.87 | 16.24 | 16.87 | 1,254,837 | +0.63(+3.88%) |
Feb 04, 2020 | 16.56 | 16.59 | 16.24 | 16.24 | 1,268,429 | -0.22(-1.34%) |
Feb 03, 2020 | 16.30 | 16.53 | 16.29 | 16.46 | 1,544,791 | +0.20(+1.23%) |
Jan 31, 2020 | 16.54 | 16.58 | 16.20 | 16.26 | 2,314,500 | -0.34(-2.05%) |
Jan 30, 2020 | 16.54 | 16.76 | 16.41 | 16.60 | 1,223,770 | +0.02(+0.12%) |
Jan 29, 2020 | 16.68 | 16.75 | 16.46 | 16.58 | 2,090,720 | -0.10(-0.60%) |
Jan 28, 2020 | 16.47 | 16.79 | 16.41 | 16.68 | 2,515,749 | +0.39(+2.39%) |
Jan 27, 2020 | 16.18 | 16.50 | 16.15 | 16.29 | 1,979,802 | -0.04(-0.24%) |
Jan 24, 2020 | 16.66 | 16.77 | 16.26 | 16.33 | 2,146,100 | -0.31(-1.86%) |
Jan 23, 2020 | 16.46 | 16.83 | 16.41 | 16.64 | 2,469,671 | +0.17(+1.03%) |
Jan 22, 2020 | 16.62 | 16.72 | 16.34 | 16.47 | 2,209,206 | -0.05(-0.30%) |
Jan 21, 2020 | 16.30 | 16.53 | 16.20 | 16.52 | 1,829,781 | +0.22(+1.35%) |
Jan 17, 2020 | 16.53 | 16.53 | 16.29 | 16.30 | 868,800 | -0.15(-0.91%) |
Jan 16, 2020 | 16.35 | 16.47 | 16.28 | 16.45 | 1,208,781 | +0.20(+1.23%) |
Jan 15, 2020 | 15.78 | 16.26 | 15.72 | 16.25 | 1,333,932 | +0.47(+2.98%) |
Jan 14, 2020 | 15.58 | 15.87 | 15.55 | 15.78 | 1,297,648 | +0.16(+1.02%) |
Jan 13, 2020 | 15.61 | 15.73 | 15.59 | 15.62 | 1,297,648 | -0.02(-0.13%) |
Jan 10, 2020 | 15.64 | 15.78 | 15.55 | 15.64 | 1,967,000 | -0.07(-0.45%) |
Jan 09, 2020 | 15.81 | 15.89 | 15.56 | 15.71 | 1,579,681 | -0.04(-0.25%) |
Jan 08, 2020 | 15.83 | 16.10 | 15.73 | 15.75 | 2,241,037 | +0.08(+0.51%) |
Jan 07, 2020 | 15.83 | 15.83 | 15.60 | 15.67 | 835,849 | -0.14(-0.89%) |
Jan 06, 2020 | 15.59 | 15.88 | 15.52 | 15.81 | 1,001,672 | +0.20(+1.28%) |
Jan 03, 2020 | 15.55 | 15.78 | 15.47 | 15.61 | 1,036,900 | -0.07(-0.45%) |
Jan 02, 2020 | 15.70 | 15.70 | 15.48 | 15.68 | 1,282,169 | +0.10(+0.64%) |
Dec 31, 2019 | 15.49 | 15.71 | 15.49 | 15.58 | 1,146,200 | +0.01(+0.06%) |
Dec 30, 2019 | 15.60 | 15.72 | 15.46 | 15.57 | 856,358 | -0.07(-0.45%) |
Dec 27, 2019 | 15.68 | 15.71 | 15.55 | 15.64 | 591,100 | +0.06(+0.39%) |
Dec 26, 2019 | 15.72 | 15.78 | 15.51 | 15.58 | 478,144 | -0.10(-0.64%) |
Dec 24, 2019 | 15.57 | 15.72 | 15.55 | 15.68 | 367,000 | +0.13(+0.84%) |
Dec 23, 2019 | 15.76 | 15.88 | 15.49 | 15.55 | 1,116,892 | -0.22(-1.40%) |
Dec 20, 2019 | 15.48 | 15.78 | 15.44 | 15.77 | 4,120,300 | +0.45(+2.94%) |
Dec 19, 2019 | 15.53 | 15.63 | 15.22 | 15.32 | 2,607,904 | -0.21(-1.35%) |
Dec 18, 2019 | 15.51 | 15.65 | 15.45 | 15.53 | 2,361,341 | +0.08(+0.52%) |
Dec 17, 2019 | 15.52 | 15.72 | 15.39 | 15.45 | 2,859,080 | -0.01(-0.06%) |
Dec 16, 2019 | 15.75 | 15.83 | 15.45 | 15.46 | 1,589,399 | -0.25(-1.59%) |
Dec 13, 2019 | 15.60 | 15.82 | 15.57 | 15.71 | 1,419,600 | +0.01(+0.06%) |
Dec 12, 2019 | 15.98 | 16.03 | 15.69 | 15.70 | 1,777,452 | -0.27(-1.69%) |
Dec 11, 2019 | 15.86 | 16.02 | 15.84 | 15.97 | 2,111,286 | +0.14(+0.88%) |
Dec 10, 2019 | 15.71 | 15.86 | 15.62 | 15.83 | 2,992,375 | +0.08(+0.51%) |
Dec 09, 2019 | 15.65 | 15.81 | 15.65 | 15.75 | 1,065,935 | +0.10(+0.64%) |
Dec 06, 2019 | 15.58 | 15.75 | 15.46 | 15.65 | 1,732,300 | +0.15(+0.97%) |
Dec 05, 2019 | 15.31 | 15.59 | 15.31 | 15.50 | 1,714,128 | +0.15(+0.98%) |
Dec 04, 2019 | 15.37 | 15.48 | 15.15 | 15.35 | 1,234,227 | +0.02(+0.13%) |
Dec 03, 2019 | 15.11 | 15.33 | 15.02 | 15.33 | 2,010,203 | +0.13(+0.86%) |
Dec 02, 2019 | 15.55 | 15.64 | 15.19 | 15.20 | 1,822,829 | -0.38(-2.44%) |
Nov 29, 2019 | 15.54 | 15.71 | 15.54 | 15.58 | 720,800 | -0.02(-0.13%) |
Nov 27, 2019 | 15.69 | 15.83 | 15.58 | 15.60 | 1,273,400 | -0.01(-0.06%) |
Nov 26, 2019 | 15.27 | 15.61 | 15.27 | 15.61 | 2,195,516 | +0.28(+1.83%) |
Nov 25, 2019 | 15.27 | 15.42 | 15.20 | 15.33 | 1,539,084 | +0.22(+1.46%) |
Nov 22, 2019 | 15.24 | 15.30 | 15.11 | 15.11 | 1,300,200 | -0.10(-0.66%) |
Nov 21, 2019 | 15.33 | 15.34 | 15.18 | 15.21 | 1,470,475 | -0.06(-0.39%) |
Nov 20, 2019 | 15.18 | 15.35 | 15.09 | 15.27 | 1,993,542 | +0.09(+0.59%) |
Nov 19, 2019 | 15.36 | 15.44 | 15.17 | 15.18 | 1,944,772 | -0.14(-0.91%) |
Nov 18, 2019 | 15.38 | 15.55 | 15.19 | 15.32 | 5,560,225 | -0.02(-0.13%) |
Nov 15, 2019 | 15.53 | 15.53 | 15.29 | 15.34 | 1,444,900 | -0.20(-1.29%) |
Nov 14, 2019 | 15.42 | 15.61 | 15.32 | 15.54 | 1,323,317 | -0.08(-0.51%) |
Nov 13, 2019 | 15.15 | 15.64 | 15.15 | 15.62 | 2,209,717 | +0.43(+2.83%) |
Nov 12, 2019 | 15.23 | 15.33 | 14.87 | 15.19 | 2,374,172 | +0.05(+0.33%) |
Nov 11, 2019 | 15.00 | 15.19 | 14.98 | 15.14 | 1,588,050 | +0.11(+0.73%) |
Nov 08, 2019 | 15.01 | 15.07 | 14.90 | 15.03 | 1,251,200 | -0.04(-0.27%) |
Nov 07, 2019 | 15.73 | 15.83 | 14.99 | 15.07 | 2,786,232 | -0.56(-3.58%) |
Nov 06, 2019 | 15.48 | 15.64 | 15.26 | 15.63 | 2,627,880 | +0.23(+1.49%) |
Nov 05, 2019 | 15.72 | 15.82 | 15.28 | 15.40 | 1,602,612 | -0.34(-2.16%) |
Nov 04, 2019 | 15.89 | 15.92 | 15.64 | 15.74 | 4,024,441 | -0.10(-0.63%) |
Nov 01, 2019 | 15.84 | 15.95 | 15.69 | 15.84 | 3,050,100 | +0.10(+0.64%) |
Oct 31, 2019 | 15.96 | 16.33 | 15.70 | 15.74 | 4,110,199 | +0.17(+1.09%) |
Oct 30, 2019 | 15.51 | 15.59 | 15.16 | 15.57 | 3,103,317 | +0.02(+0.13%) |
Oct 29, 2019 | 15.63 | 15.85 | 15.50 | 15.55 | 2,278,271 | -0.13(-0.83%) |
Oct 28, 2019 | 16.00 | 16.07 | 15.65 | 15.68 | 1,661,549 | -0.34(-2.12%) |
Oct 25, 2019 | 16.03 | 16.14 | 15.96 | 16.02 | 1,278,500 | -0.05(-0.31%) |
Oct 24, 2019 | 16.14 | 16.14 | 15.87 | 16.07 | 1,437,242 | -0.05(-0.31%) |
Oct 23, 2019 | 16.11 | 16.24 | 15.79 | 16.12 | 3,043,373 | +0.15(+0.94%) |
Oct 22, 2019 | 16.08 | 16.18 | 15.87 | 15.97 | 3,505,967 | -0.06(-0.37%) |
Oct 21, 2019 | 16.17 | 16.33 | 16.02 | 16.03 | 1,601,914 | -0.02(-0.12%) |
Oct 18, 2019 | 15.78 | 16.09 | 15.70 | 16.05 | 1,839,300 | +0.22(+1.39%) |
Oct 17, 2019 | 15.55 | 15.91 | 15.55 | 15.83 | 2,344,178 | +0.34(+2.19%) |
Oct 16, 2019 | 15.19 | 15.51 | 15.14 | 15.49 | 1,608,446 | +0.30(+1.97%) |
Oct 15, 2019 | 14.82 | 15.21 | 14.82 | 15.19 | 2,962,730 | +0.71(+4.90%) |
Oct 14, 2019 | 14.38 | 14.55 | 14.33 | 14.48 | 973,449 | +0.06(+0.42%) |
Oct 11, 2019 | 14.58 | 14.67 | 14.41 | 14.42 | 1,164,800 | +0.02(+0.14%) |
Oct 10, 2019 | 14.40 | 14.48 | 14.31 | 14.40 | 1,752,030 | +0.04(+0.28%) |
Oct 09, 2019 | 14.54 | 14.54 | 14.22 | 14.36 | 1,469,890 | -0.04(-0.28%) |
Oct 08, 2019 | 14.50 | 14.58 | 14.30 | 14.40 | 1,532,091 | -0.21(-1.44%) |
Oct 07, 2019 | 14.83 | 14.87 | 14.59 | 14.61 | 1,197,979 | -0.28(-1.88%) |
Oct 04, 2019 | 14.56 | 14.89 | 14.53 | 14.89 | 2,248,800 | +0.30(+2.06%) |
Oct 03, 2019 | 14.51 | 14.71 | 14.36 | 14.59 | 1,244,069 | +0.09(+0.62%) |
Oct 02, 2019 | 14.80 | 14.86 | 14.34 | 14.50 | 2,311,804 | -0.32(-2.16%) |
Oct 01, 2019 | 15.07 | 15.14 | 14.75 | 14.82 | 1,699,062 | -0.22(-1.46%) |
Sep 30, 2019 | 14.85 | 15.09 | 14.79 | 15.04 | 1,627,163 | +0.20(+1.35%) |
Sep 27, 2019 | 14.89 | 14.97 | 14.79 | 14.84 | 1,709,500 | -0.01(-0.07%) |
Sep 26, 2019 | 14.90 | 14.96 | 14.70 | 14.85 | 1,570,496 | +0.02(+0.13%) |
Sep 25, 2019 | 14.81 | 14.88 | 14.65 | 14.83 | 1,600,354 | +0.08(+0.54%) |
Sep 24, 2019 | 14.94 | 15.07 | 14.70 | 14.75 | 2,290,084 | -0.15(-1.01%) |
Sep 23, 2019 | 14.85 | 15.11 | 14.81 | 14.90 | 2,628,605 | +0.03(+0.20%) |
Sep 20, 2019 | 14.95 | 15.01 | 14.78 | 14.87 | 1,989,100 | -0.07(-0.47%) |
Sep 19, 2019 | 15.14 | 15.17 | 14.93 | 14.94 | 1,797,171 | -0.12(-0.80%) |
Sep 18, 2019 | 14.90 | 15.18 | 14.70 | 15.06 | 3,712,320 | +0.19(+1.28%) |
Sep 17, 2019 | 14.60 | 14.92 | 14.46 | 14.87 | 1,674,021 | +0.40(+2.76%) |
Sep 16, 2019 | 14.64 | 14.78 | 14.44 | 14.47 | 1,911,165 | -0.26(-1.77%) |
Sep 13, 2019 | 14.97 | 15.07 | 14.61 | 14.73 | 1,220,000 | -0.13(-0.87%) |
Sep 12, 2019 | 14.80 | 14.94 | 14.71 | 14.86 | 1,777,762 | +0.21(+1.43%) |
Sep 11, 2019 | 14.29 | 14.68 | 14.19 | 14.65 | 1,475,780 | +0.41(+2.88%) |
Sep 10, 2019 | 13.87 | 14.24 | 13.73 | 14.24 | 3,692,100 | +0.36(+2.59%) |
Sep 09, 2019 | 13.93 | 14.07 | 13.84 | 13.88 | 1,486,249 | +0.03(+0.22%) |
Sep 06, 2019 | 13.90 | 14.00 | 13.79 | 13.85 | 1,805,400 | -0.05(-0.36%) |
Sep 05, 2019 | 14.24 | 14.31 | 13.85 | 13.90 | 1,478,494 | -0.18(-1.28%) |
Sep 04, 2019 | 14.07 | 14.19 | 13.98 | 14.08 | 771,140 | +0.13(+0.93%) |