Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.81 | 12.81 | 12.63 | 12.64 | 36,091 | -0.30(-2.34%) |
Jul 30, 2020 | 12.67 | 12.96 | 12.63 | 12.94 | 27,623 | +0.12(+0.97%) |
Jul 29, 2020 | 12.90 | 12.90 | 12.80 | 12.82 | 25,406 | +0.05(+0.42%) |
Jul 28, 2020 | 12.58 | 12.83 | 12.54 | 12.76 | 15,056 | +0.08(+0.67%) |
Jul 27, 2020 | 12.55 | 12.78 | 12.50 | 12.68 | 23,836 | +0.20(+1.60%) |
Jul 24, 2020 | 12.42 | 12.53 | 12.14 | 12.48 | 27,771 | -0.09(-0.71%) |
Jul 23, 2020 | 13.10 | 13.16 | 12.57 | 12.57 | 102,648 | -0.62(-4.72%) |
Jul 22, 2020 | 13.03 | 13.25 | 13.03 | 13.19 | 29,338 | +0.26(+1.99%) |
Jul 21, 2020 | 12.92 | 13.04 | 12.74 | 12.93 | 55,895 | +0.26(+2.07%) |
Jul 20, 2020 | 12.45 | 12.70 | 12.43 | 12.67 | 38,162 | +0.29(+2.33%) |
Jul 17, 2020 | 12.34 | 12.39 | 12.28 | 12.38 | 16,640 | +0.10(+0.80%) |
Jul 16, 2020 | 12.18 | 12.30 | 12.09 | 12.28 | 39,387 | +0.04(+0.29%) |
Jul 15, 2020 | 12.30 | 12.30 | 12.11 | 12.25 | 54,198 | +0.16(+1.32%) |
Jul 14, 2020 | 11.84 | 12.17 | 11.70 | 12.09 | 196,295 | +0.12(+0.97%) |
Jul 13, 2020 | 12.34 | 12.35 | 11.97 | 11.97 | 88,976 | -0.27(-2.18%) |
Jul 10, 2020 | 12.03 | 12.26 | 12.03 | 12.24 | 11,918 | +0.19(+1.55%) |
Jul 09, 2020 | 12.33 | 12.33 | 11.99 | 12.05 | 29,511 | +0.01(+0.07%) |
Jul 08, 2020 | 12.09 | 12.15 | 11.93 | 12.04 | 75,252 | +0.23(+1.96%) |
Jul 07, 2020 | 11.99 | 12.10 | 11.78 | 11.81 | 21,395 | -0.10(-0.82%) |
Jul 06, 2020 | 12.06 | 12.10 | 11.91 | 11.91 | 21,108 | +0.30(+2.61%) |
Jul 02, 2020 | 11.88 | 12.03 | 11.58 | 11.61 | 30,919 | -0.12(-1.06%) |
Jul 01, 2020 | 11.35 | 11.73 | 11.35 | 11.73 | 28,576 | +0.49(+4.35%) |
Jun 30, 2020 | 11.10 | 11.26 | 11.05 | 11.24 | 61,745 | +0.10(+0.88%) |
Jun 29, 2020 | 11.03 | 11.16 | 10.74 | 11.14 | 43,649 | +0.32(+2.96%) |
Jun 26, 2020 | 11.15 | 11.15 | 10.81 | 10.82 | 34,967 | -0.59(-5.14%) |
Jun 25, 2020 | 11.41 | 11.47 | 11.15 | 11.41 | 50,412 | +0.08(+0.71%) |
Jun 24, 2020 | 11.76 | 11.86 | 11.17 | 11.33 | 61,341 | -0.66(-5.49%) |
Jun 23, 2020 | 11.92 | 11.99 | 11.87 | 11.99 | 42,155 | +0.39(+3.37%) |
Jun 22, 2020 | 11.81 | 11.88 | 11.54 | 11.60 | 43,908 | +0.07(+0.62%) |
Jun 19, 2020 | 11.54 | 11.59 | 11.33 | 11.53 | 23,611 | +0.23(+2.05%) |
Jun 18, 2020 | 11.30 | 11.52 | 11.23 | 11.30 | 29,311 | -0.20(-1.78%) |
Jun 17, 2020 | 11.28 | 11.61 | 11.26 | 11.50 | 48,342 | +0.20(+1.81%) |
Jun 16, 2020 | 11.84 | 11.92 | 11.24 | 11.30 | 51,763 | -0.13(-1.17%) |
Jun 15, 2020 | 10.98 | 11.62 | 10.83 | 11.43 | 120,578 | -0.12(-1.01%) |
Jun 12, 2020 | 11.30 | 11.85 | 11.29 | 11.55 | 152,365 | +0.52(+4.73%) |
Jun 11, 2020 | 11.40 | 11.64 | 10.80 | 11.02 | 274,516 | -1.11(-9.11%) |
Jun 10, 2020 | 12.78 | 12.86 | 12.11 | 12.13 | 264,659 | -0.61(-4.79%) |
Jun 09, 2020 | 12.47 | 12.83 | 12.40 | 12.74 | 512,217 | -0.33(-2.50%) |
Jun 08, 2020 | 12.40 | 13.07 | 12.39 | 13.07 | 518,230 | +0.89(+7.33%) |
Jun 05, 2020 | 12.37 | 12.47 | 12.12 | 12.17 | 200,665 | +0.55(+4.71%) |
Jun 04, 2020 | 11.61 | 11.77 | 11.44 | 11.63 | 84,807 | -0.06(-0.53%) |
Jun 03, 2020 | 11.52 | 11.83 | 11.47 | 11.69 | 483,576 | +0.75(+6.87%) |
Jun 02, 2020 | 10.60 | 10.94 | 10.54 | 10.94 | 376,426 | +0.70(+6.82%) |
Jun 01, 2020 | 10.04 | 10.26 | 10.04 | 10.24 | 121,351 | +0.27(+2.66%) |
May 29, 2020 | 9.831 | 10.03 | 9.707 | 9.972 | 79,067 | -0.06(-0.62%) |
May 28, 2020 | 10.21 | 10.26 | 9.990 | 10.03 | 300,687 | -0.31(-2.99%) |
May 27, 2020 | 10.11 | 10.34 | 9.963 | 10.34 | 140,648 | +0.47(+4.74%) |
May 26, 2020 | 10.02 | 10.08 | 9.760 | 9.875 | 256,797 | +0.81(+8.98%) |
May 22, 2020 | 8.982 | 9.069 | 8.845 | 9.062 | 75,447 | -0.06(-0.68%) |
May 21, 2020 | 8.849 | 9.123 | 8.849 | 9.123 | 58,509 | +0.45(+5.20%) |
May 20, 2020 | 8.690 | 8.832 | 8.597 | 8.673 | 40,246 | +0.19(+2.19%) |
May 19, 2020 | 8.593 | 8.673 | 8.452 | 8.487 | 47,494 | -0.07(-0.83%) |
May 18, 2020 | 8.248 | 8.558 | 8.222 | 8.558 | 29,842 | +0.58(+7.32%) |
May 15, 2020 | 7.965 | 8.133 | 7.859 | 7.974 | 47,508 | +0.01(+0.11%) |
May 14, 2020 | 7.594 | 7.983 | 7.482 | 7.965 | 130,728 | +0.19(+2.50%) |
May 13, 2020 | 7.930 | 7.992 | 7.647 | 7.771 | 93,185 | -0.17(-2.12%) |
May 12, 2020 | 8.337 | 8.385 | 7.912 | 7.939 | 76,636 | -0.20(-2.50%) |
May 11, 2020 | 8.239 | 8.266 | 8.120 | 8.142 | 72,371 | -0.23(-2.75%) |
May 08, 2020 | 8.310 | 8.390 | 8.213 | 8.372 | 138,452 | +0.13(+1.61%) |
May 07, 2020 | 8.469 | 8.469 | 8.151 | 8.239 | 334,093 | -0.42(-4.90%) |
May 06, 2020 | 8.770 | 8.799 | 8.593 | 8.664 | 71,906 | -0.27(-2.97%) |
May 05, 2020 | 9.106 | 9.218 | 8.876 | 8.929 | 94,024 | -0.04(-0.39%) |
May 04, 2020 | 8.920 | 8.982 | 8.718 | 8.964 | 124,386 | -0.04(-0.49%) |
May 01, 2020 | 9.123 | 9.123 | 8.867 | 9.009 | 47,734 | -0.37(-3.96%) |
Apr 30, 2020 | 9.583 | 9.627 | 9.247 | 9.380 | 128,961 | -0.47(-4.76%) |
Apr 29, 2020 | 9.468 | 9.848 | 9.468 | 9.848 | 235,021 | +0.58(+6.30%) |
Apr 28, 2020 | 8.973 | 9.371 | 8.947 | 9.265 | 212,955 | +0.66(+7.71%) |
Apr 27, 2020 | 8.469 | 8.620 | 8.372 | 8.602 | 94,094 | +0.38(+4.62%) |
Apr 24, 2020 | 8.805 | 8.805 | 7.895 | 8.222 | 344,094 | -0.97(-10.58%) |
Apr 23, 2020 | 9.512 | 9.512 | 9.044 | 9.194 | 243,452 | -0.30(-3.17%) |
Apr 22, 2020 | 9.265 | 9.504 | 9.256 | 9.495 | 57,178 | +0.42(+4.58%) |
Apr 21, 2020 | 9.035 | 9.194 | 8.938 | 9.079 | 98,720 | -0.26(-2.75%) |
Apr 20, 2020 | 9.088 | 9.353 | 9.017 | 9.336 | 107,178 | +0.09(+0.96%) |
Apr 17, 2020 | 9.345 | 9.397 | 9.106 | 9.247 | 114,471 | +0.14(+1.55%) |
Apr 16, 2020 | 9.212 | 9.256 | 9.062 | 9.106 | 135,058 | -0.09(-0.96%) |
Apr 15, 2020 | 9.070 | 9.300 | 9.026 | 9.194 | 84,100 | -0.09(-0.95%) |
Apr 14, 2020 | 9.203 | 9.367 | 9.203 | 9.283 | 126,225 | +0.30(+3.35%) |
Apr 13, 2020 | 8.982 | 9.000 | 8.754 | 8.982 | 78,061 | -0.19(-2.03%) |
Apr 09, 2020 | 9.336 | 9.451 | 9.062 | 9.168 | 91,962 | +0.13(+1.47%) |
Apr 08, 2020 | 8.602 | 9.132 | 8.558 | 9.035 | 85,938 | +0.32(+3.65%) |
Apr 07, 2020 | 8.876 | 9.026 | 8.637 | 8.717 | 123,887 | +0.45(+5.45%) |
Apr 06, 2020 | 8.151 | 8.447 | 8.063 | 8.266 | 323,717 | +0.55(+7.10%) |
Apr 03, 2020 | 7.912 | 7.912 | 7.525 | 7.718 | 250,661 | -0.34(-4.28%) |
Apr 02, 2020 | 8.204 | 8.238 | 7.850 | 8.063 | 32,080 | +0.08(+1.00%) |
Apr 01, 2020 | 7.992 | 8.133 | 7.890 | 7.983 | 89,004 | -0.51(-6.04%) |
Mar 31, 2020 | 8.885 | 8.938 | 8.482 | 8.496 | 158,738 | -0.37(-4.19%) |
Mar 30, 2020 | 9.168 | 9.168 | 8.867 | 8.867 | 113,266 | -0.18(-1.96%) |
Mar 27, 2020 | 9.009 | 9.371 | 8.991 | 9.044 | 105,309 | -0.73(-7.50%) |
Mar 26, 2020 | 9.442 | 9.972 | 9.442 | 9.778 | 156,761 | +0.61(+6.65%) |
Mar 25, 2020 | 8.390 | 9.241 | 8.284 | 9.168 | 151,130 | +0.88(+10.67%) |
Mar 24, 2020 | 8.213 | 8.487 | 8.158 | 8.284 | 87,937 | +0.72(+9.46%) |
Mar 23, 2020 | 7.833 | 7.921 | 7.408 | 7.568 | 101,666 | -0.65(-7.86%) |
Mar 20, 2020 | 8.567 | 8.947 | 8.063 | 8.213 | 185,394 | +0.25(+3.11%) |
Mar 19, 2020 | 7.240 | 8.275 | 6.972 | 7.965 | 417,195 | +0.65(+8.95%) |
Mar 18, 2020 | 8.407 | 8.531 | 7.152 | 7.311 | 288,947 | -2.10(-22.32%) |
Mar 17, 2020 | 9.265 | 9.645 | 8.934 | 9.412 | 112,073 | +0.47(+5.31%) |
Mar 16, 2020 | 9.937 | 9.937 | 8.841 | 8.938 | 581,905 | -2.32(-20.64%) |
Mar 13, 2020 | 11.14 | 11.79 | 10.17 | 11.26 | 135,398 | +0.95(+9.17%) |
Mar 12, 2020 | 10.63 | 10.69 | 9.725 | 10.32 | 627,941 | -1.78(-14.69%) |
Mar 11, 2020 | 13.28 | 13.43 | 11.57 | 12.09 | 688,650 | -1.50(-11.05%) |
Mar 10, 2020 | 13.08 | 13.62 | 12.78 | 13.60 | 99,506 | +1.28(+10.37%) |
Mar 09, 2020 | 13.05 | 13.30 | 9.583 | 12.32 | 314,116 | -2.11(-14.63%) |
Mar 06, 2020 | 14.22 | 14.60 | 14.08 | 14.43 | 405,967 | -0.57(-3.82%) |
Mar 05, 2020 | 15.78 | 15.78 | 14.74 | 15.00 | 199,472 | -1.33(-8.12%) |
Mar 04, 2020 | 16.43 | 16.43 | 16.06 | 16.33 | 432,615 | +0.15(+0.93%) |
Mar 03, 2020 | 16.53 | 16.96 | 16.03 | 16.18 | 129,667 | -0.17(-1.03%) |
Mar 02, 2020 | 16.13 | 16.47 | 16.04 | 16.35 | 279,880 | +0.58(+3.70%) |
Feb 28, 2020 | 15.37 | 15.78 | 15.18 | 15.76 | 1,024,251 | -0.10(-0.61%) |
Feb 27, 2020 | 16.00 | 16.66 | 15.82 | 15.86 | 1,467,424 | -0.84(-5.04%) |
Feb 26, 2020 | 17.01 | 17.27 | 16.62 | 16.70 | 306,614 | -0.25(-1.50%) |
Feb 25, 2020 | 17.41 | 17.46 | 16.81 | 16.96 | 138,586 | -0.31(-1.79%) |
Feb 24, 2020 | 17.59 | 17.78 | 17.17 | 17.27 | 138,427 | -0.89(-4.89%) |
Feb 21, 2020 | 18.06 | 18.28 | 17.97 | 18.15 | 47,508 | -0.09(-0.48%) |
Feb 20, 2020 | 18.35 | 18.35 | 18.16 | 18.24 | 165,618 | -0.35(-1.91%) |
Feb 19, 2020 | 18.39 | 18.62 | 18.38 | 18.60 | 141,466 | +0.29(+1.58%) |
Feb 18, 2020 | 18.23 | 18.31 | 18.10 | 18.31 | 33,601 | -0.03(-0.14%) |
Feb 14, 2020 | 18.39 | 18.39 | 18.19 | 18.34 | 14,931 | +0.16(+0.88%) |
Feb 13, 2020 | 18.21 | 18.27 | 18.15 | 18.18 | 58,682 | -0.06(-0.34%) |
Feb 12, 2020 | 18.06 | 18.36 | 18.03 | 18.24 | 268,116 | +0.18(+0.98%) |
Feb 11, 2020 | 17.80 | 18.06 | 17.75 | 18.06 | 214,660 | +0.57(+3.23%) |
Feb 10, 2020 | 17.84 | 17.86 | 17.39 | 17.50 | 274,795 | -0.49(-2.72%) |
Feb 07, 2020 | 18.34 | 18.34 | 17.99 | 17.99 | 96,260 | -0.65(-3.49%) |
Feb 06, 2020 | 19.14 | 19.14 | 18.52 | 18.64 | 228,604 | -0.47(-2.48%) |
Feb 05, 2020 | 19.25 | 19.27 | 19.02 | 19.11 | 500,555 | +0.18(+0.96%) |
Feb 04, 2020 | 19.14 | 19.24 | 18.89 | 18.93 | 594,252 | +0.21(+1.13%) |
Feb 03, 2020 | 18.55 | 18.82 | 18.55 | 18.72 | 206,170 | +0.42(+2.32%) |
Jan 31, 2020 | 18.43 | 18.44 | 18.17 | 18.29 | 81,216 | -0.34(-1.80%) |
Jan 30, 2020 | 18.37 | 18.69 | 18.08 | 18.63 | 169,819 | -0.34(-1.79%) |
Jan 29, 2020 | 19.30 | 19.32 | 18.93 | 18.97 | 252,686 | -0.40(-2.08%) |
Jan 28, 2020 | 19.10 | 19.38 | 18.96 | 19.37 | 467,128 | +0.57(+3.06%) |
Jan 27, 2020 | 18.92 | 19.02 | 18.75 | 18.80 | 311,312 | -0.77(-3.93%) |
Jan 24, 2020 | 19.77 | 19.77 | 19.49 | 19.56 | 303,373 | -0.27(-1.38%) |
Jan 23, 2020 | 19.41 | 19.84 | 19.35 | 19.84 | 323,151 | +0.38(+1.94%) |
Jan 22, 2020 | 19.44 | 19.52 | 19.34 | 19.46 | 241,576 | +0.20(+1.02%) |
Jan 21, 2020 | 19.45 | 19.45 | 19.23 | 19.26 | 127,467 | -0.11(-0.55%) |
Jan 17, 2020 | 19.01 | 19.37 | 18.96 | 19.37 | 300,432 | +0.44(+2.34%) |
Jan 16, 2020 | 19.23 | 19.24 | 18.75 | 18.93 | 443,930 | -0.14(-0.73%) |
Jan 15, 2020 | 19.18 | 19.24 | 18.97 | 19.07 | 139,253 | -0.23(-1.20%) |
Jan 14, 2020 | 19.11 | 19.32 | 19.06 | 19.30 | 92,489 | +0.25(+1.32%) |
Jan 13, 2020 | 18.90 | 19.05 | 18.88 | 19.05 | 160,362 | +0.21(+1.10%) |
Jan 10, 2020 | 18.97 | 19.15 | 18.77 | 18.84 | 1,163,043 | -0.04(-0.23%) |
Jan 09, 2020 | 18.80 | 18.98 | 18.78 | 18.88 | 635,984 | +0.11(+0.57%) |
Jan 08, 2020 | 18.77 | 18.97 | 18.61 | 18.78 | 199,788 | -0.16(-0.84%) |
Jan 07, 2020 | 18.70 | 18.96 | 18.61 | 18.94 | 255,860 | +0.09(+0.47%) |
Jan 06, 2020 | 18.80 | 18.91 | 18.71 | 18.85 | 92,493 | -0.04(-0.23%) |
Jan 03, 2020 | 18.82 | 19.06 | 18.82 | 18.89 | 102,142 | -0.10(-0.51%) |
Jan 02, 2020 | 18.91 | 19.07 | 18.88 | 18.99 | 323,993 | +0.19(+0.99%) |
Dec 31, 2019 | 18.76 | 18.81 | 18.71 | 18.80 | 69,226 | +0.08(+0.43%) |
Dec 30, 2019 | 18.68 | 18.82 | 18.65 | 18.72 | 92,291 | +0.16(+0.88%) |
Dec 27, 2019 | 18.60 | 18.62 | 18.41 | 18.56 | 355,292 | -0.10(-0.51%) |
Dec 26, 2019 | 18.45 | 18.67 | 18.45 | 18.66 | 54,505 | +0.42(+2.32%) |
Dec 24, 2019 | 18.27 | 18.27 | 18.21 | 18.23 | 31,672 | -0.02(-0.12%) |
Dec 23, 2019 | 18.09 | 18.26 | 18.09 | 18.26 | 130,873 | +0.34(+1.87%) |
Dec 20, 2019 | 18.03 | 18.09 | 17.85 | 17.92 | 102,368 | -0.20(-1.12%) |
Dec 19, 2019 | 17.92 | 18.15 | 17.90 | 18.12 | 129,892 | +0.22(+1.23%) |
Dec 18, 2019 | 17.79 | 17.94 | 17.73 | 17.90 | 82,598 | +0.17(+0.95%) |
Dec 17, 2019 | 17.71 | 17.75 | 17.65 | 17.73 | 126,743 | -0.16(-0.89%) |
Dec 16, 2019 | 17.68 | 17.95 | 17.68 | 17.89 | 560,726 | +0.43(+2.48%) |
Dec 13, 2019 | 17.30 | 17.47 | 17.26 | 17.46 | 87,188 | +0.07(+0.38%) |
Dec 12, 2019 | 17.11 | 17.42 | 17.09 | 17.39 | 187,801 | +0.37(+2.19%) |
Dec 11, 2019 | 16.89 | 17.02 | 16.89 | 17.02 | 59,852 | +0.32(+1.94%) |
Dec 10, 2019 | 16.73 | 16.73 | 16.60 | 16.70 | 111,254 | -0.06(-0.37%) |
Dec 09, 2019 | 16.73 | 16.83 | 16.71 | 16.76 | 137,305 | +0.15(+0.90%) |
Dec 06, 2019 | 16.42 | 16.75 | 16.40 | 16.61 | 184,747 | +0.36(+2.19%) |
Dec 05, 2019 | 16.07 | 16.30 | 16.07 | 16.25 | 36,755 | +0.16(+0.96%) |
Dec 04, 2019 | 16.22 | 16.22 | 16.09 | 16.10 | 68,408 | +0.06(+0.37%) |
Dec 03, 2019 | 15.91 | 16.07 | 15.87 | 16.04 | 76,521 | +0.13(+0.83%) |
Dec 02, 2019 | 15.94 | 15.95 | 15.87 | 15.91 | 15,007 | +0.08(+0.50%) |
Nov 29, 2019 | 15.86 | 15.93 | 15.78 | 15.83 | 25,757 | +0.29(+1.86%) |
Nov 27, 2019 | 15.50 | 15.61 | 15.35 | 15.54 | 54,592 | -0.03(-0.16%) |
Nov 26, 2019 | 15.51 | 15.59 | 15.30 | 15.56 | 36,195 | -0.19(-1.18%) |
Nov 25, 2019 | 15.74 | 15.79 | 15.71 | 15.75 | 22,071 | -0.03(-0.19%) |
Nov 22, 2019 | 15.72 | 15.78 | 15.71 | 15.78 | 79,324 | +0.19(+1.21%) |
Nov 21, 2019 | 15.46 | 15.62 | 15.35 | 15.59 | 17,988 | +0.27(+1.78%) |
Nov 20, 2019 | 15.34 | 15.41 | 15.26 | 15.32 | 39,053 | -0.05(-0.34%) |
Nov 19, 2019 | 15.38 | 15.38 | 15.22 | 15.37 | 21,032 | +0.06(+0.40%) |
Nov 18, 2019 | 15.53 | 15.53 | 15.30 | 15.31 | 14,914 | -0.26(-1.69%) |
Nov 15, 2019 | 15.42 | 15.60 | 15.42 | 15.57 | 85,136 | +0.21(+1.37%) |
Nov 14, 2019 | 15.26 | 15.42 | 15.23 | 15.36 | 21,085 | +0.15(+0.98%) |
Nov 13, 2019 | 15.18 | 15.22 | 15.03 | 15.21 | 84,590 | -0.07(-0.46%) |
Nov 12, 2019 | 15.28 | 15.30 | 15.19 | 15.28 | 35,816 | -0.33(-2.13%) |
Nov 11, 2019 | 15.40 | 15.62 | 15.40 | 15.62 | 47,991 | +0.24(+1.54%) |
Nov 08, 2019 | 15.71 | 15.72 | 15.35 | 15.38 | 182,126 | -0.66(-4.10%) |
Nov 07, 2019 | 16.02 | 16.11 | 16.01 | 16.04 | 32,075 | +0.05(+0.33%) |
Nov 06, 2019 | 15.92 | 16.04 | 15.87 | 15.99 | 89,659 | -0.31(-1.88%) |
Nov 05, 2019 | 16.26 | 16.29 | 16.14 | 16.29 | 25,799 | -0.08(-0.48%) |
Nov 04, 2019 | 16.51 | 16.51 | 16.32 | 16.37 | 187,909 | -0.03(-0.16%) |
Nov 01, 2019 | 16.23 | 16.43 | 16.22 | 16.40 | 50,831 | +0.41(+2.58%) |
Oct 31, 2019 | 16.14 | 16.14 | 15.86 | 15.99 | 13,907 | -0.21(-1.30%) |
Oct 30, 2019 | 15.89 | 16.21 | 15.85 | 16.20 | 183,819 | +0.18(+1.15%) |
Oct 29, 2019 | 15.99 | 16.07 | 15.94 | 16.01 | 51,809 | -0.01(-0.05%) |
Oct 28, 2019 | 15.97 | 16.07 | 15.97 | 16.02 | 67,177 | +0.16(+1.00%) |
Oct 25, 2019 | 15.85 | 15.97 | 15.77 | 15.86 | 111,920 | +0.10(+0.61%) |
Oct 24, 2019 | 15.96 | 15.96 | 15.71 | 15.77 | 70,808 | -0.13(-0.83%) |
Oct 23, 2019 | 15.71 | 15.90 | 15.71 | 15.90 | 330,975 | +0.15(+0.95%) |
Oct 22, 2019 | 15.54 | 15.79 | 15.54 | 15.75 | 49,699 | +0.28(+1.81%) |
Oct 21, 2019 | 15.34 | 15.47 | 15.26 | 15.47 | 19,170 | +0.10(+0.63%) |
Oct 18, 2019 | 15.28 | 15.43 | 15.24 | 15.37 | 11,397 | +0.11(+0.75%) |
Oct 17, 2019 | 15.34 | 15.34 | 15.23 | 15.26 | 8,882 | +0.05(+0.35%) |
Oct 16, 2019 | 14.92 | 15.23 | 14.90 | 15.21 | 96,899 | +0.16(+1.05%) |
Oct 15, 2019 | 15.18 | 15.21 | 15.05 | 15.05 | 39,099 | -0.18(-1.15%) |
Oct 14, 2019 | 15.16 | 15.25 | 15.16 | 15.22 | 5,814 | -0.05(-0.34%) |
Oct 11, 2019 | 15.11 | 15.34 | 15.11 | 15.28 | 377,132 | +0.39(+2.65%) |
Oct 10, 2019 | 14.92 | 15.10 | 14.84 | 14.88 | 278,130 | -0.12(-0.77%) |
Oct 09, 2019 | 14.98 | 15.07 | 14.86 | 15.00 | 106,818 | +0.15(+1.01%) |
Oct 08, 2019 | 14.98 | 15.06 | 14.83 | 14.85 | 54,753 | -0.11(-0.70%) |
Oct 07, 2019 | 15.51 | 15.78 | 14.93 | 14.95 | 110,841 | -0.44(-2.85%) |
Oct 04, 2019 | 15.14 | 15.39 | 15.14 | 15.39 | 108,614 | +0.32(+2.15%) |
Oct 03, 2019 | 14.78 | 15.11 | 14.77 | 15.07 | 129,692 | +0.26(+1.78%) |
Oct 02, 2019 | 14.74 | 14.80 | 14.67 | 14.80 | 17,044 | -0.15(-0.98%) |
Oct 01, 2019 | 14.97 | 14.99 | 14.94 | 14.95 | 28,988 | -0.15(-1.01%) |
Sep 30, 2019 | 14.99 | 15.17 | 14.96 | 15.10 | 28,121 | +0.11(+0.70%) |
Sep 27, 2019 | 14.99 | 15.00 | 14.87 | 14.99 | 10,143 | +0.08(+0.53%) |
Sep 26, 2019 | 14.95 | 15.00 | 14.85 | 14.92 | 29,942 | +0.07(+0.47%) |
Sep 25, 2019 | 14.64 | 14.85 | 14.56 | 14.85 | 25,665 | -0.03(-0.17%) |
Sep 24, 2019 | 14.90 | 14.90 | 14.77 | 14.87 | 53,758 | -0.02(-0.15%) |
Sep 23, 2019 | 14.88 | 14.89 | 14.84 | 14.89 | 5,810 | -0.11(-0.73%) |
Sep 20, 2019 | 14.98 | 15.00 | 14.85 | 15.00 | 12,992 | -0.02(-0.12%) |
Sep 19, 2019 | 15.08 | 15.15 | 14.98 | 15.02 | 103,384 | +0.06(+0.41%) |
Sep 18, 2019 | 14.97 | 15.00 | 14.87 | 14.96 | 9,063 | -0.02(-0.12%) |
Sep 17, 2019 | 14.73 | 15.00 | 14.73 | 14.98 | 51,086 | +0.21(+1.43%) |
Sep 16, 2019 | 14.68 | 14.85 | 14.61 | 14.77 | 64,409 | -0.12(-0.83%) |
Sep 13, 2019 | 15.20 | 15.20 | 14.84 | 14.89 | 24,161 | -0.27(-1.79%) |
Sep 12, 2019 | 15.13 | 15.21 | 15.02 | 15.16 | 28,396 | +0.16(+1.05%) |
Sep 11, 2019 | 14.80 | 15.01 | 14.80 | 15.00 | 50,055 | +0.40(+2.76%) |
Sep 10, 2019 | 14.48 | 14.60 | 14.35 | 14.60 | 106,092 | -0.04(-0.30%) |
Sep 09, 2019 | 14.96 | 14.98 | 14.57 | 14.64 | 261,330 | -0.32(-2.17%) |
Sep 06, 2019 | 15.12 | 15.15 | 14.95 | 14.97 | 142,464 | -0.02(-0.12%) |
Sep 05, 2019 | 15.09 | 15.14 | 14.97 | 14.99 | 148,283 | +0.09(+0.59%) |
Sep 04, 2019 | 14.80 | 14.92 | 14.80 | 14.90 | 166,152 | +0.34(+2.35%) |
Sep 03, 2019 | 14.76 | 14.87 | 14.53 | 14.56 | 116,483 | -0.29(-1.97%) |
Aug 30, 2019 | 14.79 | 14.85 | 14.74 | 14.85 | 7,180 | +0.28(+1.95%) |
Aug 29, 2019 | 14.30 | 14.60 | 14.28 | 14.56 | 38,186 | +0.33(+2.34%) |
Aug 28, 2019 | 14.01 | 14.23 | 13.99 | 14.23 | 88,819 | +0.18(+1.25%) |
Aug 27, 2019 | 14.10 | 14.22 | 13.81 | 14.06 | 130,678 | +0.01(+0.06%) |
Aug 26, 2019 | 14.41 | 14.41 | 13.92 | 14.05 | 303,221 | -0.36(-2.50%) |
Aug 23, 2019 | 14.70 | 14.83 | 14.25 | 14.41 | 160,472 | -0.49(-3.30%) |
Aug 22, 2019 | 15.07 | 15.12 | 14.90 | 14.90 | 66,366 | -0.28(-1.85%) |
Aug 21, 2019 | 14.95 | 15.18 | 14.95 | 15.18 | 124,099 | +0.36(+2.45%) |
Aug 20, 2019 | 14.56 | 14.88 | 14.39 | 14.82 | 239,434 | +0.08(+0.57%) |
Aug 19, 2019 | 15.21 | 15.26 | 14.66 | 14.73 | 181,552 | -0.30(-1.99%) |
Aug 16, 2019 | 15.19 | 15.23 | 14.97 | 15.03 | 109,070 | -0.02(-0.12%) |
Aug 15, 2019 | 15.23 | 15.24 | 14.81 | 15.05 | 240,786 | -0.18(-1.21%) |
Aug 14, 2019 | 15.58 | 15.71 | 15.22 | 15.23 | 191,901 | -0.68(-4.25%) |
Aug 13, 2019 | 15.69 | 16.12 | 15.60 | 15.91 | 111,646 | +0.07(+0.44%) |
Aug 12, 2019 | 15.65 | 15.93 | 15.61 | 15.84 | 228,744 | -0.27(-1.69%) |
Aug 09, 2019 | 16.14 | 16.26 | 16.06 | 16.11 | 84,338 | +0.05(+0.33%) |
Aug 08, 2019 | 15.78 | 16.21 | 15.78 | 16.06 | 207,790 | +0.47(+3.04%) |
Aug 07, 2019 | 15.31 | 15.58 | 15.28 | 15.58 | 91,740 | +0.04(+0.28%) |
Aug 06, 2019 | 15.63 | 15.63 | 15.30 | 15.54 | 118,867 | +0.31(+2.02%) |
Aug 05, 2019 | 15.42 | 15.43 | 15.22 | 15.23 | 65,176 | -0.67(-4.19%) |
Aug 02, 2019 | 16.02 | 16.07 | 15.73 | 15.90 | 88,441 | -0.18(-1.09%) |