Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 14.08 | 14.24 | 14.01 | 14.08 | 196,965 | -0.02(-0.11%) |
Jul 30, 2020 | 14.09 | 14.21 | 13.90 | 14.10 | 128,970 | -0.16(-1.12%) |
Jul 29, 2020 | 14.59 | 14.59 | 14.17 | 14.25 | 166,129 | -0.29(-1.98%) |
Jul 28, 2020 | 14.63 | 14.68 | 14.47 | 14.54 | 183,223 | -0.10(-0.67%) |
Jul 27, 2020 | 14.59 | 14.78 | 14.55 | 14.64 | 297,108 | +0.23(+1.63%) |
Jul 24, 2020 | 14.04 | 14.50 | 14.04 | 14.41 | 588,913 | +0.30(+2.15%) |
Jul 23, 2020 | 13.93 | 14.31 | 13.92 | 14.10 | 132,917 | +0.08(+0.59%) |
Jul 22, 2020 | 13.78 | 14.08 | 13.78 | 14.02 | 234,558 | +0.15(+1.09%) |
Jul 21, 2020 | 13.67 | 14.04 | 13.67 | 13.87 | 177,499 | +0.24(+1.78%) |
Jul 20, 2020 | 13.68 | 13.72 | 13.53 | 13.63 | 273,500 | -0.11(-0.77%) |
Jul 17, 2020 | 13.93 | 13.98 | 13.72 | 13.73 | 225,895 | -0.23(-1.68%) |
Jul 16, 2020 | 14.15 | 14.20 | 13.89 | 13.97 | 81,305 | -0.24(-1.70%) |
Jul 15, 2020 | 14.68 | 14.68 | 14.11 | 14.21 | 303,623 | -0.28(-1.93%) |
Jul 14, 2020 | 14.16 | 14.54 | 14.00 | 14.49 | 167,968 | +0.25(+1.75%) |
Jul 13, 2020 | 14.18 | 14.54 | 14.13 | 14.24 | 134,406 | +0.09(+0.64%) |
Jul 10, 2020 | 14.11 | 14.28 | 13.97 | 14.15 | 122,855 | -0.05(-0.37%) |
Jul 09, 2020 | 14.78 | 14.78 | 13.96 | 14.20 | 240,669 | -0.49(-3.35%) |
Jul 08, 2020 | 15.09 | 15.17 | 14.54 | 14.69 | 205,029 | -0.38(-2.51%) |
Jul 07, 2020 | 14.72 | 15.13 | 14.72 | 15.07 | 231,883 | +0.23(+1.53%) |
Jul 06, 2020 | 14.87 | 14.98 | 14.72 | 14.84 | 155,195 | +0.22(+1.50%) |
Jul 02, 2020 | 14.10 | 14.72 | 14.06 | 14.62 | 177,942 | +0.75(+5.40%) |
Jul 01, 2020 | 13.37 | 14.00 | 13.36 | 13.88 | 182,774 | +0.51(+3.85%) |
Jun 30, 2020 | 13.40 | 13.55 | 13.27 | 13.36 | 145,887 | -0.14(-1.01%) |
Jun 29, 2020 | 13.57 | 13.57 | 13.39 | 13.50 | 58,422 | +0.02(+0.11%) |
Jun 26, 2020 | 13.78 | 13.78 | 13.48 | 13.48 | 82,299 | -0.42(-3.05%) |
Jun 25, 2020 | 13.82 | 14.05 | 13.82 | 13.91 | 176,700 | +0.03(+0.22%) |
Jun 24, 2020 | 14.14 | 14.14 | 13.86 | 13.88 | 202,980 | -0.22(-1.56%) |
Jun 23, 2020 | 14.16 | 14.27 | 13.98 | 14.10 | 194,617 | +0.13(+0.92%) |
Jun 22, 2020 | 13.94 | 14.26 | 13.85 | 13.97 | 114,958 | +0.00(+0.00%) |
Jun 19, 2020 | 13.97 | 14.03 | 13.74 | 13.97 | 161,297 | +0.11(+0.82%) |
Jun 18, 2020 | 14.22 | 14.24 | 13.79 | 13.85 | 133,617 | -0.48(-3.38%) |
Jun 17, 2020 | 14.52 | 14.55 | 14.23 | 14.34 | 128,055 | -0.09(-0.63%) |
Jun 16, 2020 | 14.48 | 14.57 | 14.21 | 14.43 | 161,684 | +0.30(+2.09%) |
Jun 15, 2020 | 14.18 | 14.30 | 13.81 | 14.13 | 139,656 | -0.34(-2.35%) |
Jun 12, 2020 | 14.65 | 14.93 | 14.13 | 14.47 | 223,781 | +0.11(+0.74%) |
Jun 11, 2020 | 14.53 | 14.53 | 14.19 | 14.37 | 207,340 | -0.58(-3.90%) |
Jun 10, 2020 | 15.07 | 15.35 | 14.91 | 14.95 | 137,954 | -0.22(-1.45%) |
Jun 09, 2020 | 15.83 | 15.83 | 14.89 | 15.17 | 213,263 | -0.36(-2.34%) |
Jun 08, 2020 | 15.23 | 15.55 | 14.86 | 15.53 | 160,150 | +0.34(+2.24%) |
Jun 05, 2020 | 14.91 | 15.22 | 14.81 | 15.19 | 281,642 | +0.82(+5.69%) |
Jun 04, 2020 | 13.77 | 14.44 | 13.74 | 14.38 | 329,705 | +0.51(+3.66%) |
Jun 03, 2020 | 13.67 | 14.22 | 13.67 | 13.87 | 227,775 | +0.21(+1.55%) |
Jun 02, 2020 | 13.17 | 13.81 | 13.17 | 13.66 | 400,105 | +0.63(+4.82%) |
Jun 01, 2020 | 12.54 | 13.25 | 12.51 | 13.03 | 202,250 | +0.51(+4.05%) |
May 29, 2020 | 12.40 | 12.63 | 12.33 | 12.52 | 287,851 | -0.02(-0.18%) |
May 28, 2020 | 13.19 | 13.19 | 12.48 | 12.54 | 220,208 | -0.57(-4.33%) |
May 27, 2020 | 13.01 | 13.12 | 12.68 | 13.11 | 299,546 | +0.33(+2.61%) |
May 26, 2020 | 12.77 | 13.01 | 12.69 | 12.78 | 325,392 | +0.24(+1.93%) |
May 22, 2020 | 12.91 | 12.91 | 12.47 | 12.54 | 185,207 | -0.46(-3.55%) |
May 21, 2020 | 12.80 | 13.00 | 12.62 | 13.00 | 115,753 | +0.19(+1.48%) |
May 20, 2020 | 12.63 | 12.81 | 12.44 | 12.81 | 346,776 | +0.35(+2.79%) |
May 19, 2020 | 12.69 | 12.74 | 12.45 | 12.46 | 214,434 | -0.21(-1.67%) |
May 18, 2020 | 12.39 | 12.75 | 12.39 | 12.67 | 299,680 | +0.50(+4.10%) |
May 15, 2020 | 12.36 | 12.51 | 12.13 | 12.17 | 214,930 | -0.33(-2.60%) |
May 14, 2020 | 12.28 | 12.65 | 12.05 | 12.50 | 142,941 | +0.11(+0.86%) |
May 13, 2020 | 12.88 | 12.93 | 12.28 | 12.39 | 196,768 | -0.48(-3.71%) |
May 12, 2020 | 13.00 | 13.41 | 12.83 | 12.87 | 321,490 | +0.00(+0.00%) |
May 11, 2020 | 13.04 | 13.30 | 12.87 | 12.87 | 217,405 | -0.33(-2.52%) |
May 08, 2020 | 13.69 | 13.89 | 13.07 | 13.20 | 197,361 | -0.26(-1.97%) |
May 07, 2020 | 13.56 | 13.85 | 13.46 | 13.47 | 157,854 | -0.05(-0.39%) |
May 06, 2020 | 13.50 | 13.64 | 13.24 | 13.52 | 170,202 | +0.08(+0.56%) |
May 05, 2020 | 13.25 | 13.69 | 13.19 | 13.44 | 214,307 | +0.27(+2.01%) |
May 04, 2020 | 13.04 | 13.26 | 12.82 | 13.18 | 177,194 | +0.07(+0.52%) |
May 01, 2020 | 13.29 | 13.29 | 12.86 | 13.11 | 144,784 | -0.48(-3.51%) |
Apr 30, 2020 | 13.66 | 13.81 | 13.38 | 13.59 | 230,614 | -0.15(-1.10%) |
Apr 29, 2020 | 13.22 | 13.80 | 13.19 | 13.74 | 242,598 | +0.67(+5.10%) |
Apr 28, 2020 | 12.45 | 13.16 | 12.32 | 13.07 | 452,129 | +0.78(+6.34%) |
Apr 27, 2020 | 11.99 | 12.36 | 11.84 | 12.29 | 160,906 | +0.35(+2.91%) |
Apr 24, 2020 | 12.20 | 12.23 | 11.72 | 11.95 | 306,478 | -0.22(-1.80%) |
Apr 23, 2020 | 12.29 | 12.54 | 12.15 | 12.16 | 380,533 | -0.06(-0.49%) |
Apr 22, 2020 | 12.09 | 12.26 | 12.09 | 12.23 | 293,751 | +0.26(+2.21%) |
Apr 21, 2020 | 11.95 | 12.10 | 11.64 | 11.96 | 391,225 | -0.19(-1.56%) |
Apr 20, 2020 | 12.48 | 12.49 | 12.14 | 12.15 | 269,379 | -0.51(-4.06%) |
Apr 17, 2020 | 12.98 | 13.25 | 12.57 | 12.66 | 167,902 | -0.13(-1.01%) |
Apr 16, 2020 | 13.08 | 13.16 | 12.48 | 12.79 | 226,371 | -0.14(-1.05%) |
Apr 15, 2020 | 12.91 | 13.33 | 12.55 | 12.93 | 163,261 | -0.25(-1.90%) |
Apr 14, 2020 | 13.37 | 13.75 | 13.16 | 13.18 | 159,480 | -0.03(-0.23%) |
Apr 13, 2020 | 13.24 | 13.29 | 12.91 | 13.21 | 137,163 | -0.08(-0.57%) |
Apr 09, 2020 | 13.19 | 13.53 | 13.19 | 13.29 | 127,346 | +0.11(+0.80%) |
Apr 08, 2020 | 13.37 | 13.44 | 13.07 | 13.18 | 207,520 | -0.24(-1.81%) |
Apr 07, 2020 | 14.00 | 14.19 | 13.17 | 13.42 | 271,152 | -0.43(-3.11%) |
Apr 06, 2020 | 13.78 | 14.15 | 13.38 | 13.85 | 237,483 | +0.64(+4.87%) |
Apr 03, 2020 | 13.06 | 13.29 | 12.94 | 13.21 | 289,701 | +0.06(+0.46%) |
Apr 02, 2020 | 12.45 | 13.18 | 12.45 | 13.15 | 298,925 | +1.11(+9.18%) |
Apr 01, 2020 | 11.82 | 12.27 | 11.61 | 12.04 | 194,902 | -0.15(-1.24%) |
Mar 31, 2020 | 11.87 | 12.31 | 11.87 | 12.20 | 193,215 | +0.48(+4.14%) |
Mar 30, 2020 | 11.59 | 11.84 | 11.40 | 11.71 | 277,451 | +0.13(+1.11%) |
Mar 27, 2020 | 11.13 | 11.83 | 11.06 | 11.58 | 498,159 | +0.29(+2.58%) |
Mar 26, 2020 | 10.44 | 11.35 | 10.44 | 11.29 | 294,436 | +0.90(+8.62%) |
Mar 25, 2020 | 10.36 | 10.70 | 10.27 | 10.39 | 151,691 | +0.11(+1.12%) |
Mar 24, 2020 | 10.44 | 10.89 | 10.06 | 10.28 | 218,535 | +0.11(+1.13%) |
Mar 23, 2020 | 11.02 | 11.24 | 10.09 | 10.16 | 418,313 | -0.96(-8.63%) |
Mar 20, 2020 | 11.46 | 12.36 | 10.90 | 11.13 | 685,074 | -0.02(-0.19%) |
Mar 19, 2020 | 9.642 | 11.86 | 9.642 | 11.15 | 382,651 | +1.38(+14.17%) |
Mar 18, 2020 | 10.52 | 10.59 | 8.961 | 9.764 | 197,422 | -1.26(-11.44%) |
Mar 17, 2020 | 10.80 | 11.51 | 10.80 | 11.03 | 299,140 | +0.42(+3.99%) |
Mar 16, 2020 | 10.44 | 11.26 | 10.44 | 10.60 | 257,709 | -1.67(-13.61%) |
Mar 13, 2020 | 12.01 | 12.30 | 11.77 | 12.27 | 349,442 | +0.76(+6.60%) |
Mar 12, 2020 | 11.79 | 11.79 | 10.76 | 11.51 | 322,537 | -0.86(-6.95%) |
Mar 11, 2020 | 12.70 | 12.75 | 12.23 | 12.37 | 278,807 | -0.57(-4.38%) |
Mar 10, 2020 | 12.63 | 12.95 | 12.42 | 12.94 | 266,046 | +0.59(+4.76%) |
Mar 09, 2020 | 12.53 | 12.63 | 12.29 | 12.35 | 247,611 | -0.82(-6.21%) |
Mar 06, 2020 | 13.15 | 13.30 | 13.08 | 13.17 | 245,655 | -0.27(-2.03%) |
Mar 05, 2020 | 13.66 | 13.74 | 13.36 | 13.44 | 273,348 | -0.48(-3.45%) |
Mar 04, 2020 | 13.79 | 13.99 | 13.65 | 13.92 | 200,129 | +0.21(+1.52%) |
Mar 03, 2020 | 13.56 | 14.06 | 13.42 | 13.71 | 367,042 | +0.21(+1.54%) |
Mar 02, 2020 | 12.90 | 13.56 | 12.82 | 13.51 | 318,827 | +0.55(+4.26%) |
Feb 28, 2020 | 13.20 | 13.26 | 12.61 | 12.95 | 373,854 | -0.50(-3.73%) |
Feb 27, 2020 | 13.28 | 13.59 | 13.23 | 13.46 | 378,316 | -0.07(-0.53%) |
Feb 26, 2020 | 13.33 | 13.76 | 13.33 | 13.53 | 384,502 | +0.18(+1.34%) |
Feb 25, 2020 | 13.46 | 13.51 | 13.23 | 13.35 | 224,477 | -0.11(-0.80%) |
Feb 24, 2020 | 13.62 | 13.62 | 13.33 | 13.46 | 148,534 | -0.37(-2.70%) |
Feb 21, 2020 | 13.68 | 13.94 | 13.65 | 13.83 | 143,543 | +0.07(+0.52%) |
Feb 20, 2020 | 13.73 | 13.88 | 13.58 | 13.76 | 195,409 | -0.04(-0.26%) |
Feb 19, 2020 | 14.18 | 14.18 | 13.70 | 13.79 | 195,570 | -0.36(-2.53%) |
Feb 18, 2020 | 14.58 | 14.58 | 13.99 | 14.15 | 504,381 | -0.47(-3.19%) |
Feb 14, 2020 | 14.61 | 14.70 | 14.46 | 14.62 | 231,984 | +0.09(+0.64%) |
Feb 13, 2020 | 14.62 | 14.62 | 14.37 | 14.52 | 137,673 | -0.06(-0.39%) |
Feb 12, 2020 | 14.63 | 14.76 | 14.52 | 14.58 | 153,386 | +0.06(+0.40%) |
Feb 11, 2020 | 14.66 | 14.66 | 14.43 | 14.52 | 259,460 | +0.05(+0.35%) |
Feb 10, 2020 | 14.45 | 14.49 | 14.34 | 14.47 | 92,999 | -0.05(-0.35%) |
Feb 07, 2020 | 14.36 | 14.62 | 14.34 | 14.52 | 78,537 | +0.03(+0.20%) |
Feb 06, 2020 | 14.72 | 14.79 | 14.45 | 14.49 | 126,207 | -0.27(-1.80%) |
Feb 05, 2020 | 14.95 | 15.13 | 14.72 | 14.76 | 113,727 | -0.06(-0.44%) |
Feb 04, 2020 | 14.52 | 15.13 | 14.52 | 14.82 | 142,914 | +0.25(+1.72%) |
Feb 03, 2020 | 14.20 | 14.65 | 14.06 | 14.57 | 178,451 | +0.31(+2.16%) |
Jan 31, 2020 | 13.92 | 14.27 | 13.91 | 14.27 | 165,165 | +0.22(+1.53%) |
Jan 30, 2020 | 14.01 | 14.13 | 13.88 | 14.05 | 162,683 | -0.08(-0.56%) |
Jan 29, 2020 | 14.44 | 14.45 | 14.02 | 14.13 | 141,328 | -0.29(-2.04%) |
Jan 28, 2020 | 14.15 | 14.44 | 14.07 | 14.42 | 123,486 | +0.39(+2.81%) |
Jan 27, 2020 | 14.29 | 14.29 | 13.76 | 14.03 | 184,116 | -0.47(-3.21%) |
Jan 24, 2020 | 14.67 | 14.88 | 14.47 | 14.49 | 119,828 | -0.14(-0.98%) |
Jan 23, 2020 | 14.84 | 14.84 | 14.52 | 14.64 | 122,165 | -0.13(-0.87%) |
Jan 22, 2020 | 15.61 | 15.71 | 14.74 | 14.77 | 139,471 | +0.04(+0.29%) |
Jan 21, 2020 | 15.07 | 15.19 | 14.62 | 14.72 | 189,524 | -0.53(-3.48%) |
Jan 17, 2020 | 15.26 | 15.50 | 15.21 | 15.25 | 78,397 | -0.01(-0.05%) |
Jan 16, 2020 | 15.52 | 15.52 | 15.15 | 15.26 | 120,166 | -0.14(-0.93%) |
Jan 15, 2020 | 15.73 | 15.75 | 15.30 | 15.41 | 153,041 | -0.39(-2.50%) |
Jan 14, 2020 | 15.91 | 16.01 | 15.65 | 15.80 | 128,287 | -0.15(-0.94%) |
Jan 13, 2020 | 16.05 | 16.23 | 15.86 | 15.95 | 147,426 | -0.11(-0.67%) |
Jan 10, 2020 | 15.89 | 16.25 | 15.85 | 16.06 | 181,626 | +0.08(+0.49%) |
Jan 09, 2020 | 16.11 | 16.12 | 15.83 | 15.98 | 81,737 | -0.03(-0.18%) |
Jan 08, 2020 | 15.95 | 16.55 | 15.95 | 16.01 | 165,468 | -0.01(-0.09%) |
Jan 07, 2020 | 15.81 | 16.20 | 15.81 | 16.02 | 109,526 | +0.22(+1.36%) |
Jan 06, 2020 | 15.66 | 15.84 | 15.41 | 15.81 | 255,649 | +0.06(+0.36%) |
Jan 03, 2020 | 15.60 | 15.89 | 15.56 | 15.75 | 269,928 | +0.02(+0.14%) |
Jan 02, 2020 | 15.05 | 16.07 | 15.05 | 15.73 | 266,959 | +0.68(+4.53%) |
Dec 31, 2019 | 14.93 | 15.16 | 14.93 | 15.05 | 59,565 | +0.11(+0.72%) |
Dec 30, 2019 | 15.21 | 15.23 | 14.94 | 14.94 | 152,020 | -0.21(-1.37%) |
Dec 27, 2019 | 15.42 | 15.42 | 15.06 | 15.15 | 218,453 | -0.30(-1.95%) |
Dec 26, 2019 | 15.52 | 15.61 | 15.36 | 15.45 | 229,239 | -0.04(-0.23%) |
Dec 24, 2019 | 15.61 | 15.63 | 15.41 | 15.48 | 38,222 | -0.16(-1.01%) |
Dec 23, 2019 | 15.56 | 15.75 | 15.53 | 15.64 | 178,480 | +0.08(+0.51%) |
Dec 20, 2019 | 15.77 | 15.89 | 15.56 | 15.56 | 176,464 | -0.24(-1.50%) |
Dec 19, 2019 | 15.76 | 15.89 | 15.70 | 15.80 | 128,774 | -0.05(-0.32%) |
Dec 18, 2019 | 16.06 | 16.17 | 15.80 | 15.85 | 297,988 | -0.27(-1.65%) |
Dec 17, 2019 | 16.13 | 16.32 | 15.91 | 16.11 | 198,928 | -0.07(-0.44%) |
Dec 16, 2019 | 16.30 | 16.48 | 16.19 | 16.19 | 118,294 | -0.02(-0.13%) |
Dec 13, 2019 | 15.95 | 16.34 | 15.95 | 16.21 | 103,646 | +0.25(+1.57%) |
Dec 12, 2019 | 15.68 | 16.05 | 15.68 | 15.96 | 130,795 | +0.27(+1.74%) |
Dec 11, 2019 | 15.72 | 15.91 | 15.63 | 15.68 | 169,431 | +0.06(+0.37%) |
Dec 10, 2019 | 15.62 | 15.66 | 15.52 | 15.63 | 367,286 | +0.03(+0.18%) |
Dec 09, 2019 | 15.56 | 15.85 | 15.55 | 15.60 | 121,328 | +0.01(+0.09%) |
Dec 06, 2019 | 16.17 | 16.49 | 15.58 | 15.58 | 189,298 | -0.22(-1.41%) |
Dec 05, 2019 | 15.78 | 15.97 | 15.58 | 15.81 | 442,183 | +0.95(+6.37%) |
Dec 04, 2019 | 14.29 | 15.13 | 14.26 | 14.86 | 297,525 | +0.68(+4.80%) |
Dec 03, 2019 | 14.41 | 14.41 | 14.06 | 14.18 | 433,606 | -0.36(-2.47%) |
Dec 02, 2019 | 14.65 | 14.70 | 14.39 | 14.54 | 316,936 | -0.11(-0.78%) |
Nov 29, 2019 | 14.97 | 14.98 | 14.61 | 14.65 | 329,214 | -0.51(-3.36%) |
Nov 27, 2019 | 15.28 | 15.30 | 14.82 | 15.16 | 373,575 | -0.15(-0.98%) |
Nov 26, 2019 | 15.48 | 15.48 | 14.92 | 15.31 | 420,420 | -0.42(-2.69%) |
Nov 25, 2019 | 15.63 | 15.93 | 15.63 | 15.73 | 235,514 | +0.07(+0.46%) |
Nov 22, 2019 | 15.69 | 15.94 | 15.53 | 15.66 | 330,051 | -0.37(-2.28%) |
Nov 21, 2019 | 16.32 | 16.40 | 15.89 | 16.03 | 148,711 | -0.39(-2.40%) |
Nov 20, 2019 | 16.42 | 16.58 | 16.29 | 16.42 | 131,745 | -0.19(-1.12%) |
Nov 19, 2019 | 16.95 | 16.95 | 16.52 | 16.61 | 153,940 | -0.41(-2.40%) |
Nov 18, 2019 | 17.61 | 17.72 | 17.02 | 17.02 | 276,120 | -0.63(-3.57%) |
Nov 15, 2019 | 16.92 | 17.84 | 16.88 | 17.65 | 607,513 | +2.31(+15.05%) |
Nov 14, 2019 | 15.36 | 15.50 | 15.24 | 15.34 | 404,196 | -0.11(-0.74%) |
Nov 13, 2019 | 15.67 | 15.77 | 14.98 | 15.46 | 460,666 | -0.42(-2.62%) |
Nov 12, 2019 | 15.84 | 16.20 | 14.65 | 15.87 | 571,761 | -1.21(-7.09%) |
Nov 11, 2019 | 17.35 | 17.53 | 16.68 | 17.08 | 277,515 | -0.60(-3.37%) |
Nov 08, 2019 | 17.67 | 17.91 | 17.62 | 17.68 | 167,676 | -0.01(-0.04%) |
Nov 07, 2019 | 18.08 | 18.49 | 16.73 | 17.68 | 559,223 | +0.05(+0.28%) |
Nov 06, 2019 | 18.13 | 18.13 | 17.43 | 17.63 | 324,518 | -0.77(-4.17%) |
Nov 05, 2019 | 18.52 | 18.59 | 17.91 | 18.40 | 492,449 | -0.14(-0.73%) |
Nov 04, 2019 | 18.81 | 19.00 | 18.46 | 18.54 | 152,383 | -0.07(-0.39%) |
Nov 01, 2019 | 18.44 | 18.65 | 18.44 | 18.61 | 107,971 | +0.20(+1.09%) |
Oct 31, 2019 | 18.50 | 18.52 | 18.27 | 18.41 | 59,183 | -0.19(-1.04%) |
Oct 30, 2019 | 18.76 | 18.82 | 18.26 | 18.60 | 172,275 | -0.37(-1.96%) |
Oct 29, 2019 | 19.40 | 19.43 | 18.92 | 18.98 | 63,065 | -0.52(-2.65%) |
Oct 28, 2019 | 19.38 | 19.64 | 19.38 | 19.49 | 54,634 | +0.15(+0.78%) |
Oct 25, 2019 | 19.51 | 19.66 | 19.33 | 19.34 | 69,190 | -0.28(-1.43%) |
Oct 24, 2019 | 19.63 | 19.74 | 19.52 | 19.62 | 66,972 | +0.04(+0.22%) |
Oct 23, 2019 | 19.60 | 19.71 | 19.30 | 19.58 | 74,846 | -0.16(-0.80%) |
Oct 22, 2019 | 19.63 | 19.79 | 19.53 | 19.74 | 75,584 | +0.09(+0.47%) |
Oct 21, 2019 | 20.09 | 20.09 | 19.49 | 19.64 | 76,765 | -0.89(-4.33%) |
Oct 18, 2019 | 20.44 | 20.78 | 20.44 | 20.53 | 142,845 | -0.01(-0.07%) |
Oct 17, 2019 | 20.52 | 20.70 | 20.52 | 20.55 | 48,062 | +0.16(+0.77%) |
Oct 16, 2019 | 20.62 | 20.69 | 20.27 | 20.39 | 143,038 | -0.27(-1.28%) |
Oct 15, 2019 | 20.57 | 20.74 | 20.48 | 20.65 | 120,432 | +0.01(+0.03%) |
Oct 14, 2019 | 20.57 | 20.76 | 20.57 | 20.65 | 40,886 | -0.03(-0.14%) |
Oct 11, 2019 | 20.40 | 20.79 | 20.40 | 20.67 | 72,120 | +0.50(+2.49%) |
Oct 10, 2019 | 20.09 | 20.34 | 20.09 | 20.17 | 83,009 | +0.13(+0.64%) |
Oct 09, 2019 | 20.12 | 20.18 | 20.01 | 20.04 | 261,791 | +0.08(+0.39%) |
Oct 08, 2019 | 20.24 | 20.24 | 19.96 | 19.96 | 74,272 | -0.32(-1.56%) |
Oct 07, 2019 | 20.57 | 20.57 | 20.27 | 20.28 | 60,701 | -0.26(-1.26%) |
Oct 04, 2019 | 20.23 | 20.55 | 20.23 | 20.54 | 106,297 | +0.22(+1.09%) |
Oct 03, 2019 | 20.02 | 20.42 | 19.84 | 20.32 | 162,088 | +0.24(+1.21%) |
Oct 02, 2019 | 19.93 | 20.19 | 19.80 | 20.07 | 98,479 | +0.12(+0.61%) |
Oct 01, 2019 | 20.23 | 20.23 | 19.81 | 19.95 | 44,338 | -0.19(-0.96%) |
Sep 30, 2019 | 20.39 | 20.39 | 20.06 | 20.14 | 61,003 | -0.26(-1.26%) |
Sep 27, 2019 | 20.27 | 20.70 | 19.84 | 20.40 | 78,816 | +0.04(+0.21%) |
Sep 26, 2019 | 20.39 | 20.57 | 20.32 | 20.36 | 60,452 | -0.03(-0.14%) |
Sep 25, 2019 | 20.39 | 20.41 | 20.24 | 20.39 | 66,159 | -0.13(-0.63%) |
Sep 24, 2019 | 20.42 | 20.66 | 20.37 | 20.52 | 208,778 | +0.01(+0.03%) |
Sep 23, 2019 | 20.64 | 20.78 | 20.43 | 20.51 | 450,465 | -0.28(-1.34%) |
Sep 20, 2019 | 20.76 | 20.79 | 20.57 | 20.79 | 444,021 | +0.03(+0.14%) |
Sep 19, 2019 | 20.72 | 20.93 | 20.72 | 20.76 | 41,347 | -0.03(-0.14%) |
Sep 18, 2019 | 20.70 | 21.05 | 20.70 | 20.79 | 56,617 | -0.01(-0.07%) |
Sep 17, 2019 | 21.03 | 21.07 | 20.74 | 20.80 | 148,466 | -0.28(-1.33%) |
Sep 16, 2019 | 20.78 | 21.18 | 20.75 | 21.08 | 118,836 | +0.14(+0.68%) |
Sep 13, 2019 | 20.78 | 21.07 | 20.57 | 20.94 | 109,366 | +0.28(+1.35%) |
Sep 12, 2019 | 20.83 | 20.83 | 20.59 | 20.66 | 499,289 | -0.02(-0.10%) |
Sep 11, 2019 | 20.91 | 20.91 | 20.62 | 20.68 | 388,349 | -0.16(-0.79%) |
Sep 10, 2019 | 20.65 | 20.88 | 20.54 | 20.85 | 82,009 | +0.19(+0.94%) |
Sep 09, 2019 | 20.77 | 21.06 | 20.60 | 20.65 | 66,576 | -0.14(-0.69%) |
Sep 06, 2019 | 20.54 | 20.84 | 20.54 | 20.80 | 118,852 | +0.17(+0.83%) |
Sep 05, 2019 | 20.44 | 20.62 | 20.29 | 20.62 | 294,277 | +0.31(+1.52%) |
Sep 04, 2019 | 20.33 | 20.44 | 20.25 | 20.32 | 60,116 | +0.19(+0.96%) |
Sep 03, 2019 | 20.29 | 20.29 | 20.09 | 20.12 | 168,662 | -0.32(-1.54%) |
Aug 30, 2019 | 20.27 | 20.44 | 20.12 | 20.44 | 167,257 | +0.33(+1.64%) |
Aug 29, 2019 | 19.86 | 20.11 | 19.86 | 20.11 | 211,944 | +0.26(+1.30%) |
Aug 28, 2019 | 19.95 | 20.00 | 19.75 | 19.85 | 175,584 | -0.21(-1.04%) |
Aug 27, 2019 | 19.97 | 20.10 | 19.81 | 20.06 | 449,895 | +0.09(+0.43%) |
Aug 26, 2019 | 20.17 | 20.34 | 19.89 | 19.97 | 116,383 | -0.11(-0.57%) |
Aug 23, 2019 | 20.52 | 20.60 | 20.09 | 20.09 | 126,803 | -0.49(-2.37%) |
Aug 22, 2019 | 20.81 | 20.90 | 20.55 | 20.57 | 130,371 | -0.33(-1.58%) |
Aug 21, 2019 | 21.24 | 21.29 | 20.82 | 20.90 | 88,509 | -0.10(-0.48%) |
Aug 20, 2019 | 20.84 | 21.01 | 20.79 | 21.00 | 211,054 | +0.06(+0.27%) |
Aug 19, 2019 | 21.23 | 21.31 | 20.72 | 20.95 | 192,413 | -0.03(-0.14%) |
Aug 16, 2019 | 20.89 | 21.12 | 20.79 | 20.98 | 207,712 | +0.17(+0.83%) |
Aug 15, 2019 | 20.93 | 20.96 | 20.47 | 20.80 | 151,371 | +0.01(+0.07%) |
Aug 14, 2019 | 20.80 | 20.97 | 20.57 | 20.79 | 177,702 | -0.28(-1.33%) |
Aug 13, 2019 | 21.00 | 21.20 | 20.79 | 21.07 | 190,353 | +0.50(+2.44%) |
Aug 12, 2019 | 20.85 | 20.85 | 20.49 | 20.57 | 69,764 | -0.54(-2.58%) |
Aug 09, 2019 | 21.01 | 21.11 | 20.85 | 21.11 | 174,511 | +0.11(+0.55%) |
Aug 08, 2019 | 20.61 | 21.00 | 20.61 | 21.00 | 162,156 | +0.45(+2.20%) |
Aug 07, 2019 | 20.27 | 20.60 | 20.18 | 20.55 | 85,812 | +0.18(+0.88%) |
Aug 06, 2019 | 20.17 | 20.40 | 19.95 | 20.37 | 73,353 | +0.68(+3.46%) |
Aug 05, 2019 | 19.91 | 19.97 | 19.68 | 19.68 | 102,786 | -0.52(-2.55%) |
Aug 02, 2019 | 20.50 | 20.50 | 20.01 | 20.20 | 44,360 | -0.27(-1.33%) |