Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.56 | 12.56 | 12.39 | 12.40 | 36,794 | -0.30(-2.34%) |
Jul 30, 2020 | 12.42 | 12.71 | 12.39 | 12.69 | 28,161 | +0.12(+0.97%) |
Jul 29, 2020 | 12.66 | 12.66 | 12.55 | 12.57 | 25,901 | +0.05(+0.42%) |
Jul 28, 2020 | 12.34 | 12.59 | 12.30 | 12.52 | 15,349 | +0.08(+0.67%) |
Jul 27, 2020 | 12.31 | 12.54 | 12.26 | 12.44 | 24,300 | +0.20(+1.60%) |
Jul 24, 2020 | 12.18 | 12.29 | 11.91 | 12.24 | 28,312 | -0.09(-0.71%) |
Jul 23, 2020 | 12.85 | 12.91 | 12.33 | 12.33 | 104,648 | -0.61(-4.72%) |
Jul 22, 2020 | 12.78 | 13.00 | 12.78 | 12.94 | 29,910 | +0.25(+1.99%) |
Jul 21, 2020 | 12.68 | 12.79 | 12.49 | 12.68 | 56,984 | +0.26(+2.07%) |
Jul 20, 2020 | 12.21 | 12.46 | 12.19 | 12.43 | 38,906 | +0.28(+2.33%) |
Jul 17, 2020 | 12.10 | 12.15 | 12.04 | 12.14 | 16,964 | +0.10(+0.80%) |
Jul 16, 2020 | 11.94 | 12.07 | 11.86 | 12.05 | 40,154 | +0.03(+0.29%) |
Jul 15, 2020 | 12.07 | 12.07 | 11.88 | 12.01 | 55,254 | +0.16(+1.32%) |
Jul 14, 2020 | 11.61 | 11.93 | 11.47 | 11.86 | 200,119 | +0.11(+0.97%) |
Jul 13, 2020 | 12.11 | 12.12 | 11.74 | 11.74 | 90,709 | -0.26(-2.18%) |
Jul 10, 2020 | 11.80 | 12.03 | 11.80 | 12.00 | 12,150 | +0.18(+1.55%) |
Jul 09, 2020 | 12.09 | 12.09 | 11.76 | 11.82 | 30,086 | +0.01(+0.07%) |
Jul 08, 2020 | 11.86 | 11.92 | 11.70 | 11.81 | 76,718 | +0.23(+1.96%) |
Jul 07, 2020 | 11.76 | 11.86 | 11.55 | 11.59 | 21,812 | -0.10(-0.82%) |
Jul 06, 2020 | 11.83 | 11.87 | 11.68 | 11.68 | 21,519 | +0.30(+2.61%) |
Jul 02, 2020 | 11.66 | 11.80 | 11.36 | 11.38 | 31,521 | -0.12(-1.06%) |
Jul 01, 2020 | 11.13 | 11.51 | 11.13 | 11.51 | 29,133 | +0.48(+4.35%) |
Jun 30, 2020 | 10.89 | 11.04 | 10.84 | 11.03 | 62,948 | +0.10(+0.88%) |
Jun 29, 2020 | 10.82 | 10.95 | 10.54 | 10.93 | 44,499 | +0.31(+2.96%) |
Jun 26, 2020 | 10.94 | 10.94 | 10.60 | 10.62 | 35,648 | -0.58(-5.14%) |
Jun 25, 2020 | 11.19 | 11.25 | 10.94 | 11.19 | 51,394 | +0.08(+0.71%) |
Jun 24, 2020 | 11.53 | 11.63 | 10.96 | 11.11 | 62,536 | -0.65(-5.49%) |
Jun 23, 2020 | 11.69 | 11.76 | 11.65 | 11.76 | 42,976 | +0.38(+3.37%) |
Jun 22, 2020 | 11.59 | 11.66 | 11.32 | 11.38 | 44,763 | +0.07(+0.62%) |
Jun 19, 2020 | 11.32 | 11.37 | 11.11 | 11.31 | 24,071 | +0.23(+2.05%) |
Jun 18, 2020 | 11.08 | 11.30 | 11.02 | 11.08 | 29,882 | -0.20(-1.78%) |
Jun 17, 2020 | 11.06 | 11.39 | 11.04 | 11.28 | 49,284 | +0.20(+1.81%) |
Jun 16, 2020 | 11.61 | 11.69 | 11.03 | 11.08 | 52,772 | -0.13(-1.17%) |
Jun 15, 2020 | 10.77 | 11.39 | 10.63 | 11.21 | 122,927 | -0.11(-1.01%) |
Jun 12, 2020 | 11.08 | 11.63 | 11.07 | 11.33 | 155,333 | +0.51(+4.73%) |
Jun 11, 2020 | 11.19 | 11.42 | 10.60 | 10.81 | 279,864 | -1.08(-9.11%) |
Jun 10, 2020 | 12.54 | 12.62 | 11.88 | 11.90 | 269,815 | -0.60(-4.79%) |
Jun 09, 2020 | 12.23 | 12.58 | 12.17 | 12.50 | 522,196 | -0.32(-2.50%) |
Jun 08, 2020 | 12.17 | 12.82 | 12.16 | 12.82 | 528,326 | +0.88(+7.33%) |
Jun 05, 2020 | 12.13 | 12.23 | 11.89 | 11.94 | 204,574 | +0.54(+4.72%) |
Jun 04, 2020 | 11.39 | 11.54 | 11.22 | 11.40 | 86,459 | -0.06(-0.53%) |
Jun 03, 2020 | 11.30 | 11.60 | 11.25 | 11.46 | 492,998 | +0.74(+6.87%) |
Jun 02, 2020 | 10.40 | 10.74 | 10.34 | 10.73 | 383,760 | +0.69(+6.82%) |
Jun 01, 2020 | 9.851 | 10.06 | 9.851 | 10.04 | 123,715 | +0.26(+2.66%) |
May 29, 2020 | 9.643 | 9.842 | 9.521 | 9.782 | 80,607 | -0.06(-0.62%) |
May 28, 2020 | 10.02 | 10.06 | 9.799 | 9.842 | 306,545 | -0.30(-2.99%) |
May 27, 2020 | 9.920 | 10.15 | 9.773 | 10.15 | 143,388 | +0.46(+4.74%) |
May 26, 2020 | 9.825 | 9.886 | 9.574 | 9.686 | 261,799 | +0.80(+8.98%) |
May 22, 2020 | 8.810 | 8.895 | 8.676 | 8.888 | 76,917 | -0.06(-0.68%) |
May 21, 2020 | 8.680 | 8.949 | 8.680 | 8.949 | 59,649 | +0.44(+5.20%) |
May 20, 2020 | 8.524 | 8.663 | 8.433 | 8.507 | 41,030 | +0.18(+2.19%) |
May 19, 2020 | 8.429 | 8.507 | 8.290 | 8.325 | 48,419 | -0.07(-0.83%) |
May 18, 2020 | 8.091 | 8.394 | 8.065 | 8.394 | 30,424 | +0.57(+7.32%) |
May 15, 2020 | 7.813 | 7.978 | 7.709 | 7.822 | 48,433 | +0.01(+0.11%) |
May 14, 2020 | 7.449 | 7.831 | 7.339 | 7.813 | 133,275 | +0.19(+2.50%) |
May 13, 2020 | 7.778 | 7.839 | 7.501 | 7.622 | 95,001 | -0.16(-2.12%) |
May 12, 2020 | 8.177 | 8.225 | 7.761 | 7.787 | 78,129 | -0.20(-2.50%) |
May 11, 2020 | 8.082 | 8.108 | 7.965 | 7.987 | 73,781 | -0.23(-2.75%) |
May 08, 2020 | 8.151 | 8.229 | 8.056 | 8.212 | 141,149 | +0.13(+1.61%) |
May 07, 2020 | 8.307 | 8.307 | 7.995 | 8.082 | 340,602 | -0.42(-4.90%) |
May 06, 2020 | 8.602 | 8.631 | 8.429 | 8.498 | 73,307 | -0.26(-2.97%) |
May 05, 2020 | 8.932 | 9.042 | 8.706 | 8.758 | 95,855 | -0.03(-0.39%) |
May 04, 2020 | 8.750 | 8.810 | 8.551 | 8.793 | 126,809 | -0.04(-0.49%) |
May 01, 2020 | 8.949 | 8.949 | 8.698 | 8.836 | 48,664 | -0.36(-3.96%) |
Apr 30, 2020 | 9.400 | 9.443 | 9.071 | 9.201 | 131,474 | -0.46(-4.76%) |
Apr 29, 2020 | 9.287 | 9.660 | 9.287 | 9.660 | 239,600 | +0.57(+6.30%) |
Apr 28, 2020 | 8.802 | 9.192 | 8.776 | 9.088 | 217,103 | +0.65(+7.71%) |
Apr 27, 2020 | 8.307 | 8.455 | 8.212 | 8.438 | 95,927 | +0.37(+4.62%) |
Apr 24, 2020 | 8.637 | 8.637 | 7.744 | 8.065 | 350,797 | -0.95(-10.58%) |
Apr 23, 2020 | 9.331 | 9.331 | 8.871 | 9.019 | 248,195 | -0.29(-3.17%) |
Apr 22, 2020 | 9.088 | 9.322 | 9.079 | 9.313 | 58,292 | +0.41(+4.58%) |
Apr 21, 2020 | 8.862 | 9.019 | 8.767 | 8.906 | 100,643 | -0.25(-2.75%) |
Apr 20, 2020 | 8.914 | 9.175 | 8.845 | 9.157 | 109,266 | +0.09(+0.96%) |
Apr 17, 2020 | 9.166 | 9.218 | 8.932 | 9.071 | 116,702 | +0.14(+1.55%) |
Apr 16, 2020 | 9.036 | 9.079 | 8.888 | 8.932 | 137,689 | -0.09(-0.96%) |
Apr 15, 2020 | 8.897 | 9.123 | 8.854 | 9.019 | 85,739 | -0.09(-0.95%) |
Apr 14, 2020 | 9.027 | 9.188 | 9.027 | 9.105 | 128,684 | +0.29(+3.35%) |
Apr 13, 2020 | 8.810 | 8.828 | 8.587 | 8.810 | 79,582 | -0.18(-2.03%) |
Apr 09, 2020 | 9.157 | 9.270 | 8.888 | 8.993 | 93,753 | +0.13(+1.47%) |
Apr 08, 2020 | 8.438 | 8.958 | 8.394 | 8.862 | 87,613 | +0.31(+3.65%) |
Apr 07, 2020 | 8.706 | 8.854 | 8.472 | 8.550 | 126,301 | +0.44(+5.45%) |
Apr 06, 2020 | 7.995 | 8.286 | 7.909 | 8.108 | 330,024 | +0.54(+7.10%) |
Apr 03, 2020 | 7.761 | 7.761 | 7.381 | 7.570 | 255,545 | -0.34(-4.28%) |
Apr 02, 2020 | 8.047 | 8.080 | 7.700 | 7.909 | 32,705 | +0.08(+1.00%) |
Apr 01, 2020 | 7.839 | 7.978 | 7.739 | 7.831 | 90,738 | -0.50(-6.04%) |
Mar 31, 2020 | 8.715 | 8.767 | 8.320 | 8.333 | 161,830 | -0.36(-4.19%) |
Mar 30, 2020 | 8.993 | 8.993 | 8.698 | 8.698 | 115,472 | -0.17(-1.96%) |
Mar 27, 2020 | 8.836 | 9.192 | 8.819 | 8.871 | 107,361 | -0.72(-7.50%) |
Mar 26, 2020 | 9.261 | 9.782 | 9.261 | 9.591 | 159,816 | +0.60(+6.65%) |
Mar 25, 2020 | 8.229 | 9.064 | 8.125 | 8.993 | 154,074 | +0.87(+10.67%) |
Mar 24, 2020 | 8.056 | 8.325 | 8.002 | 8.125 | 89,650 | +0.70(+9.46%) |
Mar 23, 2020 | 7.683 | 7.770 | 7.267 | 7.423 | 103,646 | -0.63(-7.86%) |
Mar 20, 2020 | 8.403 | 8.776 | 7.909 | 8.056 | 189,006 | +0.24(+3.11%) |
Mar 19, 2020 | 7.102 | 8.117 | 6.838 | 7.813 | 425,323 | +0.64(+8.95%) |
Mar 18, 2020 | 8.247 | 8.368 | 7.015 | 7.171 | 294,576 | -2.06(-22.32%) |
Mar 17, 2020 | 9.088 | 9.461 | 8.763 | 9.233 | 114,257 | +0.47(+5.31%) |
Mar 16, 2020 | 9.747 | 9.747 | 8.672 | 8.767 | 593,241 | -2.28(-20.64%) |
Mar 13, 2020 | 10.93 | 11.57 | 9.973 | 11.05 | 138,035 | +0.93(+9.17%) |
Mar 12, 2020 | 10.42 | 10.49 | 9.539 | 10.12 | 640,175 | -1.74(-14.69%) |
Mar 11, 2020 | 13.02 | 13.17 | 11.35 | 11.86 | 702,066 | -1.47(-11.05%) |
Mar 10, 2020 | 12.83 | 13.36 | 12.54 | 13.34 | 101,445 | +1.25(+10.37%) |
Mar 09, 2020 | 12.80 | 13.04 | 9.400 | 12.08 | 320,236 | -2.07(-14.63%) |
Mar 06, 2020 | 13.94 | 14.32 | 13.81 | 14.15 | 413,877 | -0.56(-3.82%) |
Mar 05, 2020 | 15.48 | 15.48 | 14.46 | 14.72 | 203,359 | -1.30(-8.12%) |
Mar 04, 2020 | 16.12 | 16.12 | 15.76 | 16.02 | 441,043 | +0.15(+0.93%) |
Mar 03, 2020 | 16.22 | 16.63 | 15.72 | 15.87 | 132,193 | -0.16(-1.03%) |
Mar 02, 2020 | 15.83 | 16.16 | 15.73 | 16.03 | 285,332 | +0.57(+3.70%) |
Feb 28, 2020 | 15.08 | 15.48 | 14.89 | 15.46 | 1,044,206 | -0.10(-0.61%) |
Feb 27, 2020 | 15.70 | 16.34 | 15.52 | 15.56 | 1,496,012 | -0.83(-5.04%) |
Feb 26, 2020 | 16.68 | 16.94 | 16.30 | 16.38 | 312,588 | -0.25(-1.50%) |
Feb 25, 2020 | 17.07 | 17.13 | 16.49 | 16.63 | 141,286 | -0.30(-1.79%) |
Feb 24, 2020 | 17.26 | 17.44 | 16.84 | 16.94 | 141,124 | -0.87(-4.89%) |
Feb 21, 2020 | 17.72 | 17.93 | 17.63 | 17.81 | 48,433 | -0.09(-0.49%) |
Feb 20, 2020 | 18.00 | 18.00 | 17.81 | 17.89 | 168,845 | -0.35(-1.91%) |
Feb 19, 2020 | 18.04 | 18.27 | 18.02 | 18.24 | 144,222 | +0.28(+1.58%) |
Feb 18, 2020 | 17.88 | 17.96 | 17.75 | 17.96 | 34,256 | -0.03(-0.14%) |
Feb 14, 2020 | 18.04 | 18.04 | 17.84 | 17.98 | 15,222 | +0.16(+0.88%) |
Feb 13, 2020 | 17.86 | 17.92 | 17.80 | 17.83 | 59,825 | -0.06(-0.34%) |
Feb 12, 2020 | 17.72 | 18.01 | 17.69 | 17.89 | 273,339 | +0.17(+0.98%) |
Feb 11, 2020 | 17.46 | 17.72 | 17.41 | 17.72 | 218,842 | +0.55(+3.23%) |
Feb 10, 2020 | 17.50 | 17.52 | 17.06 | 17.16 | 280,149 | -0.48(-2.72%) |
Feb 07, 2020 | 17.99 | 17.99 | 17.64 | 17.64 | 98,135 | -0.64(-3.49%) |
Feb 06, 2020 | 18.77 | 18.77 | 18.17 | 18.28 | 233,058 | -0.46(-2.47%) |
Feb 05, 2020 | 18.89 | 18.90 | 18.66 | 18.74 | 510,307 | +0.18(+0.96%) |
Feb 04, 2020 | 18.77 | 18.87 | 18.53 | 18.57 | 605,829 | +0.21(+1.13%) |
Feb 03, 2020 | 18.19 | 18.46 | 18.19 | 18.36 | 210,187 | +0.42(+2.32%) |
Jan 31, 2020 | 18.08 | 18.08 | 17.83 | 17.94 | 82,798 | -0.33(-1.80%) |
Jan 30, 2020 | 18.02 | 18.33 | 17.73 | 18.27 | 173,128 | -0.33(-1.79%) |
Jan 29, 2020 | 18.93 | 18.95 | 18.57 | 18.61 | 257,609 | -0.39(-2.08%) |
Jan 28, 2020 | 18.73 | 19.01 | 18.60 | 19.00 | 476,229 | +0.56(+3.06%) |
Jan 27, 2020 | 18.56 | 18.65 | 18.39 | 18.44 | 317,377 | -0.75(-3.93%) |
Jan 24, 2020 | 19.39 | 19.39 | 19.12 | 19.19 | 309,283 | -0.27(-1.38%) |
Jan 23, 2020 | 19.04 | 19.46 | 18.98 | 19.46 | 329,446 | +0.37(+1.94%) |
Jan 22, 2020 | 19.07 | 19.15 | 18.97 | 19.09 | 246,282 | +0.19(+1.02%) |
Jan 21, 2020 | 19.08 | 19.08 | 18.86 | 18.90 | 129,950 | -0.10(-0.55%) |
Jan 17, 2020 | 18.64 | 19.00 | 18.60 | 19.00 | 306,285 | +0.43(+2.34%) |
Jan 16, 2020 | 18.86 | 18.87 | 18.39 | 18.57 | 452,578 | -0.14(-0.73%) |
Jan 15, 2020 | 18.81 | 18.87 | 18.61 | 18.70 | 141,965 | -0.23(-1.20%) |
Jan 14, 2020 | 18.75 | 18.95 | 18.70 | 18.93 | 94,291 | +0.25(+1.32%) |
Jan 13, 2020 | 18.54 | 18.69 | 18.52 | 18.68 | 163,486 | +0.20(+1.10%) |
Jan 10, 2020 | 18.61 | 18.78 | 18.41 | 18.48 | 1,185,701 | -0.04(-0.23%) |
Jan 09, 2020 | 18.44 | 18.62 | 18.42 | 18.52 | 648,374 | +0.10(+0.57%) |
Jan 08, 2020 | 18.41 | 18.61 | 18.25 | 18.42 | 203,680 | -0.16(-0.84%) |
Jan 07, 2020 | 18.34 | 18.60 | 18.25 | 18.58 | 260,845 | +0.09(+0.47%) |
Jan 06, 2020 | 18.44 | 18.55 | 18.35 | 18.49 | 94,295 | -0.04(-0.23%) |
Jan 03, 2020 | 18.46 | 18.70 | 18.46 | 18.53 | 104,132 | -0.10(-0.51%) |
Jan 02, 2020 | 18.55 | 18.70 | 18.52 | 18.63 | 330,305 | +0.18(+0.99%) |
Dec 31, 2019 | 18.40 | 18.45 | 18.35 | 18.44 | 70,574 | +0.08(+0.42%) |
Dec 30, 2019 | 18.32 | 18.46 | 18.30 | 18.37 | 94,089 | +0.16(+0.88%) |
Dec 27, 2019 | 18.25 | 18.26 | 18.05 | 18.21 | 362,214 | -0.09(-0.51%) |
Dec 26, 2019 | 18.10 | 18.31 | 18.10 | 18.30 | 55,567 | +0.41(+2.32%) |
Dec 24, 2019 | 17.92 | 17.92 | 17.86 | 17.89 | 32,289 | -0.02(-0.12%) |
Dec 23, 2019 | 17.74 | 17.91 | 17.74 | 17.91 | 133,423 | +0.33(+1.87%) |
Dec 20, 2019 | 17.69 | 17.74 | 17.51 | 17.58 | 104,362 | -0.20(-1.12%) |
Dec 19, 2019 | 17.58 | 17.80 | 17.55 | 17.78 | 132,423 | +0.22(+1.23%) |
Dec 18, 2019 | 17.45 | 17.60 | 17.40 | 17.56 | 84,207 | +0.16(+0.95%) |
Dec 17, 2019 | 17.37 | 17.41 | 17.32 | 17.40 | 129,212 | -0.16(-0.89%) |
Dec 16, 2019 | 17.34 | 17.60 | 17.34 | 17.55 | 571,650 | +0.42(+2.48%) |
Dec 13, 2019 | 16.97 | 17.14 | 16.93 | 17.13 | 88,886 | +0.06(+0.38%) |
Dec 12, 2019 | 16.78 | 17.08 | 16.76 | 17.06 | 191,459 | +0.37(+2.19%) |
Dec 11, 2019 | 16.57 | 16.70 | 16.57 | 16.70 | 61,018 | +0.32(+1.94%) |
Dec 10, 2019 | 16.41 | 16.41 | 16.28 | 16.38 | 113,421 | -0.06(-0.37%) |
Dec 09, 2019 | 16.41 | 16.51 | 16.39 | 16.44 | 139,979 | +0.15(+0.90%) |
Dec 06, 2019 | 16.10 | 16.43 | 16.09 | 16.29 | 188,347 | +0.35(+2.19%) |
Dec 05, 2019 | 15.77 | 15.99 | 15.77 | 15.94 | 37,471 | +0.15(+0.96%) |
Dec 04, 2019 | 15.91 | 15.91 | 15.78 | 15.79 | 69,740 | +0.06(+0.37%) |
Dec 03, 2019 | 15.60 | 15.76 | 15.57 | 15.73 | 78,012 | +0.13(+0.83%) |
Dec 02, 2019 | 15.64 | 15.64 | 15.57 | 15.60 | 15,300 | +0.08(+0.50%) |
Nov 29, 2019 | 15.56 | 15.63 | 15.48 | 15.53 | 26,259 | +0.28(+1.86%) |
Nov 27, 2019 | 15.21 | 15.31 | 15.06 | 15.24 | 55,655 | -0.02(-0.16%) |
Nov 26, 2019 | 15.22 | 15.29 | 15.01 | 15.27 | 36,900 | -0.18(-1.18%) |
Nov 25, 2019 | 15.44 | 15.49 | 15.41 | 15.45 | 22,501 | -0.03(-0.19%) |
Nov 22, 2019 | 15.42 | 15.48 | 15.41 | 15.48 | 80,869 | +0.19(+1.21%) |
Nov 21, 2019 | 15.16 | 15.32 | 15.06 | 15.29 | 18,338 | +0.27(+1.78%) |
Nov 20, 2019 | 15.04 | 15.11 | 14.97 | 15.03 | 39,814 | -0.05(-0.34%) |
Nov 19, 2019 | 15.09 | 15.09 | 14.93 | 15.08 | 21,442 | +0.06(+0.40%) |
Nov 18, 2019 | 15.23 | 15.23 | 15.01 | 15.02 | 15,204 | -0.26(-1.69%) |
Nov 15, 2019 | 15.12 | 15.30 | 15.12 | 15.28 | 86,795 | +0.21(+1.37%) |
Nov 14, 2019 | 14.97 | 15.13 | 14.94 | 15.07 | 21,496 | +0.15(+0.98%) |
Nov 13, 2019 | 14.89 | 14.93 | 14.74 | 14.92 | 86,238 | -0.07(-0.46%) |
Nov 12, 2019 | 14.99 | 15.01 | 14.90 | 14.99 | 36,514 | -0.33(-2.14%) |
Nov 11, 2019 | 15.10 | 15.32 | 15.10 | 15.32 | 48,926 | +0.23(+1.54%) |
Nov 08, 2019 | 15.41 | 15.42 | 15.06 | 15.09 | 185,674 | -0.65(-4.10%) |
Nov 07, 2019 | 15.72 | 15.80 | 15.71 | 15.73 | 32,699 | +0.05(+0.33%) |
Nov 06, 2019 | 15.61 | 15.73 | 15.57 | 15.68 | 91,405 | -0.30(-1.89%) |
Nov 05, 2019 | 15.95 | 15.98 | 15.84 | 15.98 | 26,302 | -0.08(-0.48%) |
Nov 04, 2019 | 16.20 | 16.20 | 16.01 | 16.06 | 191,570 | -0.03(-0.16%) |
Nov 01, 2019 | 15.92 | 16.11 | 15.91 | 16.09 | 51,821 | +0.40(+2.58%) |
Oct 31, 2019 | 15.83 | 15.83 | 15.56 | 15.68 | 14,178 | -0.21(-1.30%) |
Oct 30, 2019 | 15.59 | 15.90 | 15.54 | 15.89 | 187,400 | +0.18(+1.15%) |
Oct 29, 2019 | 15.68 | 15.77 | 15.64 | 15.71 | 52,818 | -0.01(-0.05%) |
Oct 28, 2019 | 15.66 | 15.77 | 15.66 | 15.72 | 68,485 | +0.15(+1.00%) |
Oct 25, 2019 | 15.55 | 15.66 | 15.47 | 15.56 | 114,100 | +0.09(+0.61%) |
Oct 24, 2019 | 15.66 | 15.66 | 15.41 | 15.47 | 72,187 | -0.13(-0.83%) |
Oct 23, 2019 | 15.41 | 15.59 | 15.41 | 15.59 | 337,423 | +0.15(+0.95%) |
Oct 22, 2019 | 15.24 | 15.49 | 15.24 | 15.45 | 50,667 | +0.28(+1.82%) |
Oct 21, 2019 | 15.04 | 15.17 | 14.97 | 15.17 | 19,543 | +0.09(+0.63%) |
Oct 18, 2019 | 14.99 | 15.14 | 14.95 | 15.08 | 11,619 | +0.11(+0.75%) |
Oct 17, 2019 | 15.05 | 15.05 | 14.93 | 14.97 | 9,056 | +0.05(+0.35%) |
Oct 16, 2019 | 14.63 | 14.94 | 14.61 | 14.91 | 98,787 | +0.15(+1.05%) |
Oct 15, 2019 | 14.89 | 14.91 | 14.76 | 14.76 | 39,860 | -0.17(-1.15%) |
Oct 14, 2019 | 14.87 | 14.96 | 14.87 | 14.93 | 5,928 | -0.05(-0.34%) |
Oct 11, 2019 | 14.82 | 15.04 | 14.82 | 14.98 | 384,479 | +0.39(+2.65%) |
Oct 10, 2019 | 14.64 | 14.81 | 14.55 | 14.60 | 283,549 | -0.11(-0.77%) |
Oct 09, 2019 | 14.69 | 14.78 | 14.58 | 14.71 | 108,899 | +0.15(+1.01%) |
Oct 08, 2019 | 14.69 | 14.77 | 14.54 | 14.56 | 55,819 | -0.10(-0.70%) |
Oct 07, 2019 | 15.22 | 15.48 | 14.64 | 14.67 | 113,001 | -0.43(-2.85%) |
Oct 04, 2019 | 14.85 | 15.10 | 14.85 | 15.10 | 110,730 | +0.32(+2.15%) |
Oct 03, 2019 | 14.49 | 14.82 | 14.48 | 14.78 | 132,219 | +0.26(+1.78%) |
Oct 02, 2019 | 14.45 | 14.52 | 14.39 | 14.52 | 17,376 | -0.14(-0.98%) |
Oct 01, 2019 | 14.68 | 14.70 | 14.66 | 14.66 | 29,553 | -0.15(-1.01%) |
Sep 30, 2019 | 14.71 | 14.88 | 14.67 | 14.81 | 28,669 | +0.10(+0.70%) |
Sep 27, 2019 | 14.70 | 14.72 | 14.59 | 14.71 | 10,341 | +0.08(+0.53%) |
Sep 26, 2019 | 14.67 | 14.72 | 14.56 | 14.63 | 30,525 | +0.07(+0.47%) |
Sep 25, 2019 | 14.36 | 14.57 | 14.28 | 14.56 | 26,165 | -0.03(-0.17%) |
Sep 24, 2019 | 14.61 | 14.61 | 14.48 | 14.59 | 54,805 | -0.02(-0.15%) |
Sep 23, 2019 | 14.60 | 14.61 | 14.56 | 14.61 | 5,923 | -0.11(-0.73%) |
Sep 20, 2019 | 14.69 | 14.72 | 14.56 | 14.72 | 13,245 | -0.02(-0.12%) |
Sep 19, 2019 | 14.79 | 14.86 | 14.69 | 14.73 | 105,398 | +0.06(+0.41%) |
Sep 18, 2019 | 14.68 | 14.72 | 14.59 | 14.67 | 9,239 | -0.02(-0.12%) |
Sep 17, 2019 | 14.45 | 14.72 | 14.45 | 14.69 | 52,081 | +0.21(+1.43%) |
Sep 16, 2019 | 14.40 | 14.56 | 14.33 | 14.48 | 65,664 | -0.12(-0.83%) |
Sep 13, 2019 | 14.91 | 14.91 | 14.55 | 14.61 | 24,632 | -0.27(-1.79%) |
Sep 12, 2019 | 14.84 | 14.91 | 14.73 | 14.87 | 28,949 | +0.15(+1.05%) |
Sep 11, 2019 | 14.52 | 14.73 | 14.52 | 14.72 | 51,030 | +0.40(+2.76%) |
Sep 10, 2019 | 14.20 | 14.32 | 14.08 | 14.32 | 108,159 | -0.04(-0.30%) |
Sep 09, 2019 | 14.67 | 14.69 | 14.30 | 14.36 | 266,421 | -0.32(-2.17%) |
Sep 06, 2019 | 14.83 | 14.86 | 14.66 | 14.68 | 145,239 | -0.02(-0.12%) |
Sep 05, 2019 | 14.80 | 14.85 | 14.68 | 14.70 | 151,172 | +0.09(+0.59%) |
Sep 04, 2019 | 14.52 | 14.63 | 14.51 | 14.61 | 169,389 | +0.34(+2.35%) |
Sep 03, 2019 | 14.48 | 14.59 | 14.25 | 14.28 | 118,752 | -0.29(-1.97%) |
Aug 30, 2019 | 14.51 | 14.57 | 14.45 | 14.56 | 7,320 | +0.28(+1.95%) |
Aug 29, 2019 | 14.03 | 14.32 | 14.00 | 14.29 | 38,930 | +0.33(+2.34%) |
Aug 28, 2019 | 13.74 | 13.96 | 13.72 | 13.96 | 90,549 | +0.17(+1.25%) |
Aug 27, 2019 | 13.83 | 13.95 | 13.54 | 13.79 | 133,224 | +0.01(+0.06%) |
Aug 26, 2019 | 14.13 | 14.13 | 13.65 | 13.78 | 309,128 | -0.35(-2.50%) |
Aug 23, 2019 | 14.42 | 14.54 | 13.98 | 14.13 | 163,598 | -0.48(-3.30%) |
Aug 22, 2019 | 14.79 | 14.83 | 14.61 | 14.61 | 67,659 | -0.28(-1.85%) |
Aug 21, 2019 | 14.67 | 14.89 | 14.67 | 14.89 | 126,516 | +0.36(+2.45%) |
Aug 20, 2019 | 14.28 | 14.60 | 14.11 | 14.53 | 244,099 | +0.08(+0.57%) |
Aug 19, 2019 | 14.92 | 14.97 | 14.38 | 14.45 | 185,089 | -0.29(-1.98%) |
Aug 16, 2019 | 14.90 | 14.94 | 14.68 | 14.74 | 111,195 | -0.02(-0.12%) |
Aug 15, 2019 | 14.94 | 14.95 | 14.53 | 14.76 | 245,477 | -0.18(-1.21%) |
Aug 14, 2019 | 15.29 | 15.41 | 14.93 | 14.94 | 195,640 | -0.66(-4.25%) |
Aug 13, 2019 | 15.39 | 15.81 | 15.30 | 15.60 | 113,821 | +0.07(+0.44%) |
Aug 12, 2019 | 15.35 | 15.62 | 15.31 | 15.53 | 233,200 | -0.27(-1.69%) |
Aug 09, 2019 | 15.84 | 15.95 | 15.75 | 15.80 | 85,982 | +0.05(+0.33%) |
Aug 08, 2019 | 15.48 | 15.90 | 15.48 | 15.75 | 211,838 | +0.46(+3.04%) |
Aug 07, 2019 | 15.02 | 15.29 | 14.99 | 15.29 | 93,527 | +0.04(+0.28%) |
Aug 06, 2019 | 15.33 | 15.33 | 15.01 | 15.24 | 121,183 | +0.30(+2.02%) |
Aug 05, 2019 | 15.13 | 15.14 | 14.93 | 14.94 | 66,446 | -0.65(-4.19%) |
Aug 02, 2019 | 15.72 | 15.76 | 15.43 | 15.59 | 90,164 | -0.17(-1.09%) |