Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16.14 | 16.34 | 16.07 | 16.20 | 7,395,682 | +0.10(+0.61%) |
Sep 29, 2020 | 16.16 | 16.31 | 15.94 | 16.10 | 4,725,286 | +0.12(+0.73%) |
Sep 28, 2020 | 16.35 | 16.50 | 15.97 | 15.99 | 5,603,801 | -0.11(-0.67%) |
Sep 25, 2020 | 16.11 | 16.16 | 15.85 | 16.09 | 4,083,415 | +0.03(+0.17%) |
Sep 24, 2020 | 15.97 | 16.22 | 15.58 | 16.07 | 8,337,443 | +0.18(+1.13%) |
Sep 23, 2020 | 16.43 | 16.50 | 15.89 | 15.89 | 6,300,540 | -0.43(-2.63%) |
Sep 22, 2020 | 16.42 | 16.51 | 16.10 | 16.32 | 5,384,233 | -0.11(-0.65%) |
Sep 21, 2020 | 16.48 | 16.58 | 16.08 | 16.42 | 5,226,101 | -0.38(-2.29%) |
Sep 18, 2020 | 16.52 | 17.10 | 16.50 | 16.81 | 13,029,883 | +0.32(+1.95%) |
Sep 17, 2020 | 15.99 | 16.63 | 15.75 | 16.49 | 7,706,503 | +0.33(+2.05%) |
Sep 16, 2020 | 15.93 | 16.22 | 15.86 | 16.16 | 4,858,786 | +0.24(+1.52%) |
Sep 15, 2020 | 16.18 | 16.23 | 15.76 | 15.91 | 4,139,994 | -0.14(-0.89%) |
Sep 14, 2020 | 16.00 | 16.17 | 15.85 | 16.06 | 4,934,694 | +0.13(+0.84%) |
Sep 11, 2020 | 15.56 | 15.97 | 15.44 | 15.92 | 8,122,897 | +0.39(+2.53%) |
Sep 10, 2020 | 15.69 | 15.78 | 15.48 | 15.53 | 3,059,700 | -0.16(-1.03%) |
Sep 09, 2020 | 15.70 | 15.86 | 15.50 | 15.69 | 3,341,375 | +0.12(+0.75%) |
Sep 08, 2020 | 15.65 | 15.68 | 15.39 | 15.57 | 4,767,683 | -0.14(-0.91%) |
Sep 04, 2020 | 15.88 | 15.92 | 15.32 | 15.72 | 4,827,389 | -0.11(-0.68%) |
Sep 03, 2020 | 16.32 | 16.41 | 15.68 | 15.82 | 4,940,184 | -0.44(-2.70%) |
Sep 02, 2020 | 16.03 | 16.32 | 15.86 | 16.26 | 5,553,072 | +0.24(+1.51%) |
Sep 01, 2020 | 15.79 | 16.06 | 15.71 | 16.02 | 4,375,904 | +0.14(+0.90%) |
Aug 31, 2020 | 16.04 | 16.09 | 15.81 | 15.88 | 4,555,197 | -0.13(-0.84%) |
Aug 28, 2020 | 16.00 | 16.07 | 15.72 | 16.01 | 5,338,054 | -0.01(-0.06%) |
Aug 27, 2020 | 15.90 | 16.11 | 15.83 | 16.02 | 3,929,943 | +0.16(+1.02%) |
Aug 26, 2020 | 16.00 | 16.02 | 15.73 | 15.86 | 3,556,481 | -0.14(-0.89%) |
Aug 25, 2020 | 16.25 | 16.25 | 15.79 | 16.00 | 3,174,170 | -0.16(-1.00%) |
Aug 24, 2020 | 16.21 | 16.26 | 16.02 | 16.16 | 4,373,572 | +0.04(+0.28%) |
Aug 21, 2020 | 16.10 | 16.24 | 15.94 | 16.12 | 5,794,611 | +0.06(+0.39%) |
Aug 20, 2020 | 15.56 | 16.16 | 15.44 | 16.06 | 5,782,155 | +0.30(+1.87%) |
Aug 19, 2020 | 15.87 | 16.07 | 15.73 | 15.76 | 2,923,113 | -0.11(-0.68%) |
Aug 18, 2020 | 15.73 | 16.00 | 15.65 | 15.87 | 5,181,627 | +0.06(+0.40%) |
Aug 17, 2020 | 15.74 | 15.92 | 15.64 | 15.81 | 4,750,571 | +0.09(+0.57%) |
Aug 14, 2020 | 15.84 | 15.84 | 15.60 | 15.72 | 4,772,611 | -0.20(-1.24%) |
Aug 13, 2020 | 15.47 | 16.09 | 15.35 | 15.91 | 8,876,578 | +0.47(+3.07%) |
Aug 12, 2020 | 15.20 | 15.77 | 15.01 | 15.44 | 5,750,651 | +0.25(+1.65%) |
Aug 11, 2020 | 15.86 | 15.98 | 15.17 | 15.19 | 6,565,970 | -0.55(-3.47%) |
Aug 10, 2020 | 15.50 | 15.85 | 15.14 | 15.73 | 6,538,362 | +0.38(+2.51%) |
Aug 07, 2020 | 14.70 | 15.48 | 14.64 | 15.35 | 9,645,053 | +0.55(+3.69%) |
Aug 06, 2020 | 13.73 | 15.04 | 13.64 | 14.80 | 10,650,127 | +1.03(+7.47%) |
Aug 05, 2020 | 13.95 | 14.02 | 13.61 | 13.78 | 6,765,473 | -0.06(-0.45%) |
Aug 04, 2020 | 13.52 | 13.89 | 13.40 | 13.84 | 6,221,423 | +0.31(+2.31%) |
Aug 03, 2020 | 13.61 | 13.61 | 13.37 | 13.53 | 3,864,613 | -0.10(-0.72%) |
Jul 31, 2020 | 13.62 | 13.65 | 13.27 | 13.62 | 4,549,028 | -0.04(-0.31%) |
Jul 30, 2020 | 13.63 | 13.72 | 13.42 | 13.67 | 3,583,080 | -0.12(-0.90%) |
Jul 29, 2020 | 13.53 | 13.85 | 13.50 | 13.79 | 4,674,528 | +0.32(+2.37%) |
Jul 28, 2020 | 13.41 | 13.63 | 13.41 | 13.47 | 3,773,340 | -0.04(-0.33%) |
Jul 27, 2020 | 13.64 | 13.65 | 13.31 | 13.51 | 6,013,632 | -0.13(-0.97%) |
Jul 24, 2020 | 13.93 | 14.04 | 13.57 | 13.65 | 4,769,198 | -0.25(-1.79%) |
Jul 23, 2020 | 13.87 | 14.09 | 13.81 | 13.90 | 4,660,733 | +0.07(+0.51%) |
Jul 22, 2020 | 13.51 | 13.93 | 13.20 | 13.82 | 7,578,945 | +0.16(+1.17%) |
Jul 21, 2020 | 13.65 | 14.01 | 13.57 | 13.67 | 5,837,025 | +0.14(+1.05%) |
Jul 20, 2020 | 13.75 | 13.76 | 13.43 | 13.52 | 6,310,053 | -0.33(-2.37%) |
Jul 17, 2020 | 13.18 | 13.93 | 13.09 | 13.85 | 9,297,369 | +0.66(+5.04%) |
Jul 16, 2020 | 13.35 | 13.44 | 13.13 | 13.19 | 4,181,875 | -0.17(-1.26%) |
Jul 15, 2020 | 13.25 | 13.46 | 13.18 | 13.36 | 5,599,075 | +0.27(+2.10%) |
Jul 14, 2020 | 12.94 | 13.28 | 12.89 | 13.08 | 7,406,311 | +0.11(+0.82%) |
Jul 13, 2020 | 12.80 | 13.19 | 12.76 | 12.97 | 7,600,441 | +0.25(+1.95%) |
Jul 10, 2020 | 12.34 | 12.78 | 12.31 | 12.73 | 5,820,306 | +0.39(+3.16%) |
Jul 09, 2020 | 12.66 | 12.74 | 12.20 | 12.34 | 6,295,718 | -0.46(-3.60%) |
Jul 08, 2020 | 12.48 | 12.82 | 12.37 | 12.80 | 7,203,387 | +0.27(+2.12%) |
Jul 07, 2020 | 12.62 | 12.63 | 12.43 | 12.53 | 4,700,044 | -0.29(-2.28%) |
Jul 06, 2020 | 13.11 | 13.34 | 12.71 | 12.82 | 6,236,584 | -0.01(-0.07%) |
Jul 02, 2020 | 12.95 | 13.12 | 12.80 | 12.83 | 5,305,415 | +0.06(+0.49%) |
Jul 01, 2020 | 12.94 | 13.02 | 12.65 | 12.77 | 6,434,661 | -0.07(-0.55%) |
Jun 30, 2020 | 12.64 | 12.89 | 12.48 | 12.84 | 10,423,296 | +0.13(+1.05%) |
Jun 29, 2020 | 12.37 | 12.80 | 12.15 | 12.71 | 11,103,953 | +0.52(+4.29%) |
Jun 26, 2020 | 12.25 | 12.39 | 11.99 | 12.19 | 14,756,699 | -0.12(-0.94%) |
Jun 25, 2020 | 12.18 | 12.37 | 12.03 | 12.30 | 10,967,428 | +0.04(+0.29%) |
Jun 24, 2020 | 12.12 | 12.42 | 11.95 | 12.27 | 9,401,318 | +0.00(+0.00%) |
Jun 23, 2020 | 12.52 | 12.74 | 12.20 | 12.27 | 8,677,034 | -0.12(-1.00%) |
Jun 22, 2020 | 11.84 | 12.53 | 11.68 | 12.39 | 10,189,368 | +0.57(+4.80%) |
Jun 19, 2020 | 12.15 | 12.33 | 11.80 | 11.82 | 12,734,824 | -0.09(-0.74%) |
Jun 18, 2020 | 11.70 | 11.97 | 11.62 | 11.91 | 5,146,433 | +0.03(+0.22%) |
Jun 17, 2020 | 12.20 | 12.30 | 11.78 | 11.88 | 7,698,719 | -0.22(-1.83%) |
Jun 16, 2020 | 12.03 | 12.32 | 11.84 | 12.11 | 8,965,395 | +0.69(+6.06%) |
Jun 15, 2020 | 10.84 | 11.50 | 10.66 | 11.41 | 6,743,225 | +0.19(+1.66%) |
Jun 12, 2020 | 11.28 | 11.49 | 10.86 | 11.23 | 7,845,565 | +0.42(+3.85%) |
Jun 11, 2020 | 11.08 | 11.17 | 10.63 | 10.81 | 9,964,890 | -0.86(-7.37%) |
Jun 10, 2020 | 12.21 | 12.22 | 11.66 | 11.67 | 8,960,994 | -0.59(-4.84%) |
Jun 09, 2020 | 12.86 | 12.93 | 12.16 | 12.27 | 7,094,953 | -1.00(-7.55%) |
Jun 08, 2020 | 12.85 | 13.36 | 12.81 | 13.27 | 6,192,151 | +0.59(+4.68%) |
Jun 05, 2020 | 12.83 | 13.35 | 12.60 | 12.67 | 9,389,560 | +0.41(+3.32%) |
Jun 04, 2020 | 12.01 | 12.37 | 11.88 | 12.27 | 10,383,901 | +0.19(+1.54%) |
Jun 03, 2020 | 11.82 | 12.19 | 11.81 | 12.08 | 6,462,323 | +0.46(+3.97%) |
Jun 02, 2020 | 11.23 | 11.64 | 11.04 | 11.62 | 6,112,032 | +0.50(+4.46%) |
Jun 01, 2020 | 11.05 | 11.31 | 10.93 | 11.12 | 7,361,500 | +0.05(+0.48%) |
May 29, 2020 | 11.35 | 11.37 | 10.90 | 11.07 | 9,160,381 | -0.35(-3.10%) |
May 28, 2020 | 11.47 | 11.65 | 11.18 | 11.42 | 9,520,950 | +0.11(+0.94%) |
May 27, 2020 | 11.65 | 11.72 | 11.14 | 11.32 | 8,706,503 | -0.10(-0.85%) |
May 26, 2020 | 11.37 | 11.67 | 11.29 | 11.41 | 6,249,185 | +0.57(+5.23%) |
May 22, 2020 | 10.90 | 10.94 | 10.60 | 10.85 | 6,706,780 | -0.06(-0.57%) |
May 21, 2020 | 11.43 | 11.52 | 10.89 | 10.91 | 8,766,650 | -0.58(-5.09%) |
May 20, 2020 | 11.60 | 11.78 | 11.43 | 11.49 | 5,942,803 | +0.14(+1.25%) |
May 19, 2020 | 11.65 | 11.75 | 11.35 | 11.35 | 6,131,011 | -0.20(-1.76%) |
May 18, 2020 | 10.83 | 11.64 | 10.81 | 11.56 | 6,460,463 | +1.14(+10.98%) |
May 15, 2020 | 10.39 | 10.48 | 10.24 | 10.41 | 8,654,856 | -0.06(-0.59%) |
May 14, 2020 | 10.13 | 10.48 | 9.748 | 10.47 | 8,489,112 | +0.19(+1.81%) |
May 13, 2020 | 10.95 | 10.98 | 10.20 | 10.29 | 10,207,517 | -0.76(-6.90%) |
May 12, 2020 | 10.99 | 11.18 | 10.94 | 11.05 | 7,545,518 | +0.06(+0.56%) |
May 11, 2020 | 11.29 | 11.29 | 10.92 | 10.99 | 6,020,065 | -0.42(-3.65%) |
May 08, 2020 | 11.00 | 11.47 | 10.86 | 11.41 | 8,466,638 | +0.66(+6.19%) |
May 07, 2020 | 11.10 | 11.56 | 10.70 | 10.74 | 8,776,471 | -0.36(-3.27%) |
May 06, 2020 | 11.62 | 11.62 | 11.02 | 11.10 | 8,460,022 | -0.46(-3.98%) |
May 05, 2020 | 11.54 | 11.71 | 11.43 | 11.56 | 6,414,897 | +0.21(+1.87%) |
May 04, 2020 | 11.41 | 11.41 | 11.11 | 11.35 | 4,083,554 | -0.12(-1.00%) |
May 01, 2020 | 11.52 | 11.67 | 11.17 | 11.47 | 4,465,432 | -0.27(-2.34%) |
Apr 30, 2020 | 12.43 | 12.44 | 11.71 | 11.74 | 6,326,751 | -0.82(-6.54%) |
Apr 29, 2020 | 12.27 | 12.70 | 12.16 | 12.56 | 6,566,786 | +0.61(+5.06%) |
Apr 28, 2020 | 12.02 | 12.29 | 11.76 | 11.96 | 4,909,359 | +0.31(+2.63%) |
Apr 27, 2020 | 11.41 | 11.80 | 11.31 | 11.65 | 4,047,360 | +0.37(+3.27%) |
Apr 24, 2020 | 11.18 | 11.42 | 10.99 | 11.28 | 5,745,780 | +0.15(+1.34%) |
Apr 23, 2020 | 11.25 | 11.52 | 11.10 | 11.13 | 4,581,491 | +0.01(+0.08%) |
Apr 22, 2020 | 11.22 | 11.28 | 10.83 | 11.12 | 5,120,078 | +0.19(+1.77%) |
Apr 21, 2020 | 10.88 | 11.04 | 10.75 | 10.93 | 6,569,200 | -0.21(-1.89%) |
Apr 20, 2020 | 11.29 | 11.49 | 11.02 | 11.14 | 5,666,787 | -0.37(-3.20%) |
Apr 17, 2020 | 11.05 | 11.57 | 10.95 | 11.51 | 8,644,772 | +0.84(+7.90%) |
Apr 16, 2020 | 11.14 | 11.30 | 10.54 | 10.67 | 11,429,969 | -0.46(-4.18%) |
Apr 15, 2020 | 11.68 | 11.98 | 11.11 | 11.13 | 11,437,073 | -1.16(-9.42%) |
Apr 14, 2020 | 12.64 | 12.71 | 12.07 | 12.29 | 5,915,611 | -0.16(-1.27%) |
Apr 13, 2020 | 12.84 | 12.84 | 12.21 | 12.45 | 4,271,394 | -0.46(-3.60%) |
Apr 09, 2020 | 12.68 | 13.15 | 12.63 | 12.91 | 8,494,887 | +0.52(+4.18%) |
Apr 08, 2020 | 11.59 | 12.52 | 11.55 | 12.40 | 5,181,142 | +0.79(+6.80%) |
Apr 07, 2020 | 12.57 | 12.82 | 11.58 | 11.61 | 7,146,402 | -0.34(-2.86%) |
Apr 06, 2020 | 11.32 | 12.09 | 11.23 | 11.95 | 5,879,076 | +1.21(+11.28%) |
Apr 03, 2020 | 11.19 | 11.48 | 10.64 | 10.74 | 7,457,204 | -0.70(-6.14%) |
Apr 02, 2020 | 11.11 | 11.91 | 10.95 | 11.44 | 7,618,152 | +0.21(+1.88%) |
Apr 01, 2020 | 11.41 | 11.64 | 10.83 | 11.23 | 8,019,890 | -0.70(-5.88%) |
Mar 31, 2020 | 11.84 | 12.22 | 11.56 | 11.93 | 7,746,588 | -0.05(-0.44%) |
Mar 30, 2020 | 12.06 | 12.25 | 11.65 | 11.98 | 8,679,096 | +0.18(+1.56%) |
Mar 27, 2020 | 11.27 | 12.13 | 11.12 | 11.80 | 6,396,953 | -0.04(-0.37%) |
Mar 26, 2020 | 11.34 | 12.00 | 11.14 | 11.84 | 8,863,030 | +0.60(+5.30%) |
Mar 25, 2020 | 11.19 | 11.92 | 10.36 | 11.25 | 8,162,033 | +0.14(+1.26%) |
Mar 24, 2020 | 11.10 | 11.77 | 10.66 | 11.11 | 8,659,360 | +0.69(+6.66%) |
Mar 23, 2020 | 10.51 | 11.40 | 10.12 | 10.41 | 12,205,279 | +0.00(+0.00%) |
Mar 20, 2020 | 9.835 | 10.64 | 9.510 | 10.41 | 13,758,186 | +0.77(+8.01%) |
Mar 19, 2020 | 8.335 | 9.888 | 7.896 | 9.642 | 9,949,255 | +1.25(+14.96%) |
Mar 18, 2020 | 9.782 | 9.782 | 7.115 | 8.387 | 10,468,227 | -1.75(-17.30%) |
Mar 17, 2020 | 9.914 | 10.28 | 8.629 | 10.14 | 8,889,421 | +0.50(+5.19%) |
Mar 16, 2020 | 10.13 | 11.14 | 9.642 | 9.642 | 7,932,247 | -1.76(-15.46%) |
Mar 13, 2020 | 11.40 | 11.61 | 10.51 | 11.41 | 8,441,772 | +0.72(+6.73%) |
Mar 12, 2020 | 11.46 | 11.53 | 10.26 | 10.69 | 8,555,377 | -1.74(-13.98%) |
Mar 11, 2020 | 12.95 | 13.12 | 12.32 | 12.42 | 9,056,599 | -0.92(-6.90%) |
Mar 10, 2020 | 13.28 | 13.41 | 12.54 | 13.34 | 8,217,150 | +0.55(+4.32%) |
Mar 09, 2020 | 13.73 | 13.86 | 12.71 | 12.79 | 7,941,087 | -1.97(-13.32%) |
Mar 06, 2020 | 14.15 | 14.85 | 13.94 | 14.76 | 10,684,576 | +0.08(+0.54%) |
Mar 05, 2020 | 15.38 | 15.38 | 14.55 | 14.68 | 6,903,162 | -0.97(-6.17%) |
Mar 04, 2020 | 15.51 | 15.71 | 15.18 | 15.64 | 6,669,419 | +0.35(+2.30%) |
Mar 03, 2020 | 15.80 | 16.17 | 15.27 | 15.29 | 12,581,131 | -0.69(-4.34%) |
Mar 02, 2020 | 14.71 | 16.00 | 14.46 | 15.99 | 10,244,546 | +1.31(+8.91%) |
Feb 28, 2020 | 14.04 | 15.26 | 13.82 | 14.68 | 14,313,957 | -1.37(-8.53%) |
Feb 27, 2020 | 16.28 | 16.72 | 16.01 | 16.05 | 9,623,289 | -0.35(-2.14%) |
Feb 26, 2020 | 17.10 | 17.13 | 16.39 | 16.40 | 5,645,468 | -0.61(-3.56%) |
Feb 25, 2020 | 17.82 | 17.83 | 16.99 | 17.00 | 6,691,804 | -0.76(-4.30%) |
Feb 24, 2020 | 17.84 | 17.98 | 17.66 | 17.77 | 4,470,284 | -0.44(-2.41%) |
Feb 21, 2020 | 18.25 | 18.34 | 18.16 | 18.20 | 4,500,994 | -0.04(-0.24%) |
Feb 20, 2020 | 18.31 | 18.37 | 18.13 | 18.25 | 3,213,066 | -0.10(-0.53%) |
Feb 19, 2020 | 18.55 | 18.56 | 18.35 | 18.35 | 2,535,405 | -0.11(-0.57%) |
Feb 18, 2020 | 18.37 | 18.63 | 18.28 | 18.45 | 2,890,298 | +0.09(+0.48%) |
Feb 14, 2020 | 18.29 | 18.40 | 18.26 | 18.36 | 3,954,341 | +0.09(+0.48%) |
Feb 13, 2020 | 18.35 | 18.38 | 18.20 | 18.27 | 3,884,082 | -0.11(-0.62%) |
Feb 12, 2020 | 18.20 | 18.43 | 18.15 | 18.39 | 3,572,543 | +0.15(+0.82%) |
Feb 11, 2020 | 18.08 | 18.33 | 18.07 | 18.24 | 3,608,661 | +0.24(+1.32%) |
Feb 10, 2020 | 17.99 | 18.04 | 17.88 | 18.00 | 2,856,025 | +0.02(+0.10%) |
Feb 07, 2020 | 18.03 | 18.08 | 17.92 | 17.99 | 2,514,648 | -0.07(-0.39%) |
Feb 06, 2020 | 18.27 | 18.31 | 18.04 | 18.06 | 3,551,644 | -0.16(-0.87%) |
Feb 05, 2020 | 18.14 | 18.34 | 18.09 | 18.21 | 4,136,486 | +0.13(+0.73%) |
Feb 04, 2020 | 17.89 | 18.15 | 17.85 | 18.08 | 4,816,052 | +0.26(+1.48%) |
Feb 03, 2020 | 17.52 | 17.88 | 17.46 | 17.82 | 4,380,619 | +0.39(+2.27%) |
Jan 31, 2020 | 17.60 | 17.70 | 17.36 | 17.42 | 4,153,694 | -0.28(-1.59%) |
Jan 30, 2020 | 17.62 | 17.72 | 17.49 | 17.70 | 2,684,843 | +0.00(+0.02%) |
Jan 29, 2020 | 17.56 | 17.76 | 17.47 | 17.70 | 3,840,110 | +0.12(+0.69%) |
Jan 28, 2020 | 17.56 | 17.71 | 17.49 | 17.58 | 3,592,311 | +0.09(+0.50%) |
Jan 27, 2020 | 17.69 | 17.75 | 17.44 | 17.49 | 4,125,439 | -0.26(-1.47%) |
Jan 24, 2020 | 17.90 | 17.91 | 17.70 | 17.75 | 2,355,959 | -0.16(-0.88%) |
Jan 23, 2020 | 17.75 | 17.93 | 17.69 | 17.91 | 3,610,067 | +0.14(+0.78%) |
Jan 22, 2020 | 17.82 | 18.04 | 17.75 | 17.77 | 4,400,011 | -0.06(-0.34%) |
Jan 21, 2020 | 17.75 | 17.91 | 17.64 | 17.83 | 7,346,449 | -0.03(-0.15%) |
Jan 17, 2020 | 17.87 | 17.94 | 17.63 | 17.86 | 5,746,411 | -0.06(-0.34%) |
Jan 16, 2020 | 17.82 | 17.93 | 17.73 | 17.92 | 3,236,655 | +0.10(+0.54%) |
Jan 15, 2020 | 17.73 | 17.93 | 17.65 | 17.82 | 3,557,555 | +0.05(+0.29%) |
Jan 14, 2020 | 17.68 | 17.78 | 17.60 | 17.77 | 4,469,257 | +0.08(+0.44%) |
Jan 13, 2020 | 17.55 | 17.79 | 17.55 | 17.69 | 3,608,676 | +0.11(+0.64%) |
Jan 10, 2020 | 17.62 | 17.71 | 17.55 | 17.58 | 2,932,782 | -0.07(-0.39%) |
Jan 09, 2020 | 17.48 | 17.79 | 17.48 | 17.65 | 4,778,928 | +0.17(+1.00%) |
Jan 08, 2020 | 17.55 | 17.64 | 17.33 | 17.48 | 5,138,435 | -0.03(-0.20%) |
Jan 07, 2020 | 17.44 | 17.53 | 17.32 | 17.51 | 3,719,997 | +0.06(+0.35%) |
Jan 06, 2020 | 17.21 | 17.46 | 17.20 | 17.45 | 4,995,782 | +0.20(+1.16%) |
Jan 03, 2020 | 17.33 | 17.46 | 17.20 | 17.25 | 6,140,602 | -0.20(-1.15%) |
Jan 02, 2020 | 17.40 | 17.51 | 17.32 | 17.45 | 3,523,990 | +0.11(+0.65%) |
Dec 31, 2019 | 17.47 | 17.53 | 17.21 | 17.34 | 6,938,855 | -0.12(-0.70%) |
Dec 30, 2019 | 17.34 | 17.49 | 17.31 | 17.46 | 2,860,166 | +0.05(+0.30%) |
Dec 27, 2019 | 17.34 | 17.41 | 17.25 | 17.41 | 2,583,130 | +0.04(+0.25%) |
Dec 26, 2019 | 17.29 | 17.41 | 17.24 | 17.36 | 2,552,913 | +0.15(+0.86%) |
Dec 24, 2019 | 17.27 | 17.33 | 17.20 | 17.21 | 1,131,948 | -0.05(-0.30%) |
Dec 23, 2019 | 17.36 | 17.36 | 17.14 | 17.27 | 3,001,612 | +0.01(+0.05%) |
Dec 20, 2019 | 17.02 | 17.39 | 16.98 | 17.26 | 10,436,291 | +0.23(+1.33%) |
Dec 19, 2019 | 16.74 | 17.06 | 16.67 | 17.03 | 9,517,958 | +0.33(+1.98%) |
Dec 18, 2019 | 16.45 | 16.87 | 16.39 | 16.70 | 13,704,751 | +0.22(+1.32%) |
Dec 17, 2019 | 16.89 | 16.89 | 16.45 | 16.48 | 9,509,554 | -0.39(-2.32%) |
Dec 16, 2019 | 16.53 | 16.88 | 16.50 | 16.87 | 5,677,124 | +0.39(+2.38%) |
Dec 13, 2019 | 16.53 | 16.57 | 16.45 | 16.48 | 5,587,197 | -0.01(-0.05%) |
Dec 12, 2019 | 16.45 | 16.68 | 16.43 | 16.49 | 5,259,631 | +0.02(+0.11%) |
Dec 11, 2019 | 16.70 | 16.75 | 16.46 | 16.47 | 5,471,921 | -0.19(-1.15%) |
Dec 10, 2019 | 16.42 | 16.75 | 16.40 | 16.67 | 4,313,029 | +0.30(+1.81%) |
Dec 09, 2019 | 16.33 | 16.42 | 16.24 | 16.37 | 6,069,441 | +0.06(+0.37%) |
Dec 06, 2019 | 16.35 | 16.43 | 16.28 | 16.31 | 7,697,734 | -0.08(-0.48%) |
Dec 05, 2019 | 16.50 | 16.52 | 16.34 | 16.39 | 6,804,077 | -0.08(-0.48%) |
Dec 04, 2019 | 16.37 | 16.54 | 16.36 | 16.46 | 6,752,213 | +0.05(+0.32%) |
Dec 03, 2019 | 16.45 | 16.53 | 16.38 | 16.41 | 6,715,036 | -0.07(-0.42%) |
Dec 02, 2019 | 16.46 | 16.53 | 16.41 | 16.48 | 6,334,670 | +0.01(+0.05%) |
Nov 29, 2019 | 16.40 | 16.58 | 16.36 | 16.47 | 2,705,726 | +0.02(+0.11%) |
Nov 27, 2019 | 16.33 | 16.47 | 16.29 | 16.46 | 3,966,470 | +0.12(+0.75%) |
Nov 26, 2019 | 16.36 | 16.36 | 16.19 | 16.33 | 10,778,985 | -0.03(-0.16%) |
Nov 25, 2019 | 16.36 | 16.40 | 16.25 | 16.36 | 6,507,813 | -0.04(-0.27%) |
Nov 22, 2019 | 16.19 | 16.43 | 16.11 | 16.40 | 7,951,077 | +0.29(+1.78%) |
Nov 21, 2019 | 16.20 | 16.24 | 15.97 | 16.12 | 8,357,716 | -0.09(-0.54%) |
Nov 20, 2019 | 16.08 | 16.22 | 15.95 | 16.20 | 16,789,798 | +0.10(+0.65%) |
Nov 19, 2019 | 16.09 | 16.14 | 16.03 | 16.10 | 6,846,566 | -0.01(-0.05%) |
Nov 18, 2019 | 16.05 | 16.12 | 15.97 | 16.11 | 6,732,469 | +0.03(+0.22%) |
Nov 15, 2019 | 16.03 | 16.10 | 15.97 | 16.07 | 7,746,750 | +0.03(+0.22%) |
Nov 14, 2019 | 15.82 | 16.06 | 15.81 | 16.04 | 9,142,173 | +0.23(+1.43%) |
Nov 13, 2019 | 15.77 | 15.86 | 15.66 | 15.81 | 6,903,507 | +0.08(+0.50%) |
Nov 12, 2019 | 15.56 | 15.80 | 15.52 | 15.73 | 10,106,127 | +0.11(+0.72%) |
Nov 11, 2019 | 15.38 | 15.71 | 15.30 | 15.62 | 6,936,484 | +0.25(+1.64%) |
Nov 08, 2019 | 15.24 | 15.38 | 15.14 | 15.37 | 5,634,949 | +0.06(+0.40%) |
Nov 07, 2019 | 15.45 | 15.51 | 15.10 | 15.31 | 6,954,631 | -0.10(-0.62%) |
Nov 06, 2019 | 15.35 | 15.54 | 15.20 | 15.40 | 6,562,703 | +0.43(+2.85%) |
Nov 05, 2019 | 15.13 | 15.24 | 14.91 | 14.98 | 6,736,221 | -0.20(-1.32%) |
Nov 04, 2019 | 15.25 | 15.35 | 15.10 | 15.18 | 7,084,513 | -0.08(-0.51%) |
Nov 01, 2019 | 14.89 | 15.28 | 14.88 | 15.25 | 6,103,983 | +0.40(+2.70%) |
Oct 31, 2019 | 14.89 | 14.91 | 14.78 | 14.85 | 6,125,913 | -0.02(-0.14%) |
Oct 30, 2019 | 14.76 | 14.89 | 14.66 | 14.87 | 7,648,380 | +0.10(+0.70%) |
Oct 29, 2019 | 14.63 | 14.83 | 14.60 | 14.77 | 6,502,965 | +0.10(+0.65%) |
Oct 28, 2019 | 14.52 | 14.86 | 14.48 | 14.67 | 5,894,457 | +0.16(+1.07%) |
Oct 25, 2019 | 14.54 | 14.62 | 14.40 | 14.52 | 4,042,844 | -0.07(-0.47%) |
Oct 24, 2019 | 14.87 | 14.87 | 14.56 | 14.59 | 5,987,513 | -0.22(-1.46%) |
Oct 23, 2019 | 14.57 | 14.82 | 14.55 | 14.80 | 7,362,340 | +0.20(+1.36%) |
Oct 22, 2019 | 14.24 | 14.62 | 14.12 | 14.61 | 6,452,246 | +0.40(+2.80%) |
Oct 21, 2019 | 14.17 | 14.26 | 14.11 | 14.21 | 4,774,818 | +0.05(+0.37%) |
Oct 18, 2019 | 13.99 | 14.24 | 13.93 | 14.16 | 4,710,017 | +0.12(+0.86%) |
Oct 17, 2019 | 13.91 | 14.08 | 13.89 | 14.04 | 3,504,147 | +0.10(+0.68%) |
Oct 16, 2019 | 13.80 | 13.95 | 13.78 | 13.94 | 4,763,881 | +0.10(+0.69%) |
Oct 15, 2019 | 13.77 | 13.99 | 13.69 | 13.85 | 5,621,493 | +0.03(+0.19%) |
Oct 14, 2019 | 13.85 | 13.86 | 13.72 | 13.82 | 3,436,224 | -0.02(-0.13%) |
Oct 11, 2019 | 13.72 | 13.96 | 13.71 | 13.84 | 4,005,123 | +0.16(+1.20%) |
Oct 10, 2019 | 13.41 | 13.70 | 13.39 | 13.67 | 3,544,386 | +0.24(+1.80%) |
Oct 09, 2019 | 13.45 | 13.54 | 13.34 | 13.43 | 5,471,519 | +0.03(+0.19%) |
Oct 08, 2019 | 13.65 | 13.72 | 13.38 | 13.40 | 4,863,715 | -0.29(-2.15%) |
Oct 07, 2019 | 13.83 | 13.88 | 13.69 | 13.70 | 3,827,797 | -0.16(-1.12%) |
Oct 04, 2019 | 13.71 | 13.85 | 13.54 | 13.85 | 4,542,588 | +0.20(+1.46%) |
Oct 03, 2019 | 13.59 | 13.72 | 13.50 | 13.65 | 5,331,037 | +0.09(+0.64%) |
Oct 02, 2019 | 14.04 | 14.04 | 13.56 | 13.57 | 5,404,618 | -0.47(-3.33%) |