Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 10.54 | 10.79 | 10.47 | 10.51 | 1,649,829 | +0.00(+0.00%) |
Aug 28, 2020 | 10.55 | 10.55 | 10.34 | 10.51 | 788,807 | +0.04(+0.36%) |
Aug 27, 2020 | 10.37 | 10.59 | 10.36 | 10.47 | 1,129,895 | +0.10(+1.00%) |
Aug 26, 2020 | 10.46 | 10.50 | 10.27 | 10.37 | 945,894 | -0.12(-1.17%) |
Aug 25, 2020 | 10.55 | 10.59 | 10.39 | 10.49 | 982,291 | -0.03(-0.27%) |
Aug 24, 2020 | 10.25 | 10.53 | 10.14 | 10.52 | 1,134,444 | +0.33(+3.23%) |
Aug 21, 2020 | 10.15 | 10.25 | 9.993 | 10.19 | 1,453,915 | -0.04(-0.37%) |
Aug 20, 2020 | 10.17 | 10.38 | 10.08 | 10.23 | 892,675 | +0.00(+0.00%) |
Aug 19, 2020 | 10.29 | 10.33 | 10.13 | 10.23 | 1,196,187 | -0.08(-0.73%) |
Aug 18, 2020 | 10.54 | 10.54 | 10.25 | 10.30 | 1,377,423 | -0.29(-2.76%) |
Aug 17, 2020 | 10.46 | 10.60 | 10.41 | 10.60 | 925,806 | +0.08(+0.81%) |
Aug 14, 2020 | 10.31 | 10.60 | 10.31 | 10.51 | 1,294,858 | +0.14(+1.36%) |
Aug 13, 2020 | 10.49 | 10.55 | 10.33 | 10.37 | 1,260,487 | -0.25(-2.39%) |
Aug 12, 2020 | 10.57 | 10.77 | 10.51 | 10.62 | 1,123,713 | +0.18(+1.71%) |
Aug 11, 2020 | 10.43 | 10.80 | 10.38 | 10.44 | 1,763,706 | +0.19(+1.84%) |
Aug 10, 2020 | 10.07 | 10.33 | 9.964 | 10.26 | 1,740,281 | +0.21(+2.06%) |
Aug 07, 2020 | 9.983 | 10.16 | 9.795 | 10.05 | 2,475,362 | -0.01(-0.09%) |
Aug 06, 2020 | 10.17 | 10.55 | 9.748 | 10.06 | 5,290,842 | -0.72(-6.64%) |
Aug 05, 2020 | 10.78 | 10.91 | 10.40 | 10.77 | 4,051,908 | +0.03(+0.26%) |
Aug 04, 2020 | 10.44 | 10.78 | 10.18 | 10.75 | 3,000,163 | +0.39(+3.73%) |
Aug 03, 2020 | 9.974 | 10.60 | 9.804 | 10.36 | 5,673,912 | +0.35(+3.48%) |
Jul 31, 2020 | 9.983 | 10.01 | 9.795 | 10.01 | 1,871,200 | +0.03(+0.28%) |
Jul 30, 2020 | 9.983 | 10.11 | 9.898 | 9.983 | 1,098,975 | -0.11(-1.12%) |
Jul 29, 2020 | 10.21 | 10.21 | 9.964 | 10.10 | 1,168,434 | -0.03(-0.28%) |
Jul 28, 2020 | 10.08 | 10.30 | 10.02 | 10.12 | 1,608,228 | +0.00(+0.00%) |
Jul 27, 2020 | 10.12 | 10.21 | 9.955 | 10.12 | 1,689,607 | -0.04(-0.37%) |
Jul 24, 2020 | 10.45 | 10.48 | 10.14 | 10.16 | 1,907,408 | -0.25(-2.44%) |
Jul 23, 2020 | 10.43 | 10.46 | 10.27 | 10.42 | 1,360,359 | -0.09(-0.90%) |
Jul 22, 2020 | 10.38 | 10.66 | 10.30 | 10.51 | 1,423,759 | +0.09(+0.90%) |
Jul 21, 2020 | 10.28 | 10.58 | 10.19 | 10.42 | 2,086,661 | +0.23(+2.22%) |
Jul 20, 2020 | 10.73 | 10.74 | 10.19 | 10.19 | 2,619,556 | -0.63(-5.83%) |
Jul 17, 2020 | 10.96 | 10.96 | 10.77 | 10.82 | 1,065,617 | -0.17(-1.54%) |
Jul 16, 2020 | 10.92 | 11.09 | 10.85 | 10.99 | 2,083,086 | +0.00(+0.00%) |
Jul 15, 2020 | 11.05 | 11.14 | 10.87 | 10.99 | 3,897,113 | +0.22(+2.02%) |
Jul 14, 2020 | 10.79 | 10.86 | 10.67 | 10.77 | 2,042,570 | +0.03(+0.25%) |
Jul 13, 2020 | 10.85 | 11.03 | 10.62 | 10.75 | 2,625,179 | +0.02(+0.17%) |
Jul 10, 2020 | 10.28 | 10.74 | 10.27 | 10.73 | 1,657,206 | +0.45(+4.40%) |
Jul 09, 2020 | 10.67 | 10.67 | 10.14 | 10.28 | 1,938,231 | -0.30(-2.82%) |
Jul 08, 2020 | 10.49 | 10.60 | 10.36 | 10.57 | 2,139,187 | +0.18(+1.74%) |
Jul 07, 2020 | 10.48 | 10.67 | 10.29 | 10.39 | 2,405,209 | +0.19(+1.86%) |
Jul 06, 2020 | 10.90 | 10.93 | 10.18 | 10.20 | 2,197,155 | -0.44(-4.16%) |
Jul 02, 2020 | 10.86 | 10.97 | 10.53 | 10.65 | 1,396,316 | -0.05(-0.51%) |
Jul 01, 2020 | 10.76 | 10.93 | 10.50 | 10.70 | 1,655,380 | +0.00(+0.00%) |
Jun 30, 2020 | 10.25 | 10.84 | 10.25 | 10.70 | 2,007,602 | +0.34(+3.32%) |
Jun 29, 2020 | 10.25 | 10.53 | 10.08 | 10.36 | 2,136,514 | +0.33(+3.34%) |
Jun 26, 2020 | 10.29 | 10.32 | 9.905 | 10.02 | 4,728,748 | -0.33(-3.23%) |
Jun 25, 2020 | 10.36 | 10.54 | 10.16 | 10.36 | 1,717,558 | -0.04(-0.35%) |
Jun 24, 2020 | 10.53 | 10.57 | 10.06 | 10.39 | 2,250,551 | -0.33(-3.12%) |
Jun 23, 2020 | 11.11 | 11.16 | 10.63 | 10.73 | 2,650,570 | -0.30(-2.71%) |
Jun 22, 2020 | 10.67 | 11.05 | 10.37 | 11.03 | 1,871,786 | +0.33(+3.04%) |
Jun 19, 2020 | 11.06 | 11.07 | 10.45 | 10.70 | 4,403,519 | -0.24(-2.23%) |
Jun 18, 2020 | 10.88 | 11.08 | 10.86 | 10.95 | 1,325,655 | -0.06(-0.57%) |
Jun 17, 2020 | 11.67 | 11.71 | 10.75 | 11.01 | 5,677,288 | -0.93(-7.80%) |
Jun 16, 2020 | 12.28 | 12.44 | 11.67 | 11.94 | 1,191,512 | +0.23(+1.93%) |
Jun 15, 2020 | 10.95 | 11.89 | 10.87 | 11.71 | 1,773,237 | +0.23(+1.97%) |
Jun 12, 2020 | 11.80 | 12.00 | 11.13 | 11.49 | 2,215,025 | +0.43(+3.84%) |
Jun 11, 2020 | 11.50 | 11.72 | 10.94 | 11.06 | 2,697,462 | -1.26(-10.21%) |
Jun 10, 2020 | 13.13 | 13.14 | 12.14 | 12.32 | 1,571,492 | -0.95(-7.16%) |
Jun 09, 2020 | 12.71 | 13.40 | 12.55 | 13.27 | 1,606,325 | +0.18(+1.38%) |
Jun 08, 2020 | 12.94 | 13.37 | 12.67 | 13.09 | 1,784,818 | +0.54(+4.33%) |
Jun 05, 2020 | 12.57 | 13.00 | 12.44 | 12.55 | 2,147,813 | +0.52(+4.29%) |
Jun 04, 2020 | 12.02 | 12.09 | 11.63 | 12.03 | 1,538,609 | +0.01(+0.07%) |
Jun 03, 2020 | 11.71 | 12.30 | 11.70 | 12.02 | 1,802,217 | +0.62(+5.48%) |
Jun 02, 2020 | 11.63 | 11.84 | 11.28 | 11.40 | 2,070,822 | -0.06(-0.55%) |
Jun 01, 2020 | 10.96 | 11.69 | 10.87 | 11.46 | 1,881,204 | +0.62(+5.76%) |
May 29, 2020 | 10.98 | 11.05 | 10.57 | 10.84 | 1,886,701 | -0.36(-3.23%) |
May 28, 2020 | 11.94 | 12.08 | 11.13 | 11.20 | 1,945,933 | -0.64(-5.42%) |
May 27, 2020 | 11.44 | 11.85 | 11.02 | 11.84 | 2,091,324 | +0.79(+7.12%) |
May 26, 2020 | 10.63 | 11.17 | 10.57 | 11.05 | 2,477,743 | +0.92(+9.11%) |
May 22, 2020 | 10.12 | 10.17 | 9.788 | 10.13 | 1,811,640 | -0.02(-0.18%) |
May 21, 2020 | 9.941 | 10.24 | 9.842 | 10.15 | 1,979,337 | +0.23(+2.28%) |
May 20, 2020 | 9.941 | 10.14 | 9.797 | 9.923 | 3,381,457 | +0.19(+1.95%) |
May 19, 2020 | 10.22 | 10.26 | 9.733 | 9.733 | 1,901,274 | -0.46(-4.53%) |
May 18, 2020 | 9.824 | 10.26 | 9.797 | 10.19 | 2,601,651 | +0.82(+8.78%) |
May 15, 2020 | 9.263 | 9.427 | 9.109 | 9.372 | 1,568,658 | -0.05(-0.48%) |
May 14, 2020 | 9.498 | 9.670 | 9.209 | 9.417 | 2,150,143 | -0.17(-1.79%) |
May 13, 2020 | 10.12 | 10.18 | 9.507 | 9.589 | 2,650,731 | -0.54(-5.36%) |
May 12, 2020 | 10.60 | 10.70 | 10.13 | 10.13 | 1,972,532 | -0.41(-3.86%) |
May 11, 2020 | 10.57 | 10.88 | 10.43 | 10.54 | 3,155,318 | +0.14(+1.30%) |
May 08, 2020 | 10.27 | 10.55 | 10.17 | 10.40 | 2,307,663 | +0.35(+3.51%) |
May 07, 2020 | 10.35 | 10.43 | 9.969 | 10.05 | 1,601,951 | -0.08(-0.80%) |
May 06, 2020 | 10.57 | 10.59 | 9.996 | 10.13 | 2,016,498 | -0.33(-3.20%) |
May 05, 2020 | 10.71 | 10.72 | 10.35 | 10.47 | 1,835,580 | -0.03(-0.26%) |
May 04, 2020 | 10.38 | 10.59 | 10.24 | 10.49 | 1,593,227 | -0.14(-1.36%) |
May 01, 2020 | 11.03 | 11.06 | 10.27 | 10.64 | 2,526,656 | -0.83(-7.26%) |
Apr 30, 2020 | 11.59 | 11.89 | 11.00 | 11.47 | 2,822,597 | -0.58(-4.80%) |
Apr 29, 2020 | 11.90 | 12.30 | 11.74 | 12.05 | 1,841,103 | +0.52(+4.47%) |
Apr 28, 2020 | 11.40 | 11.68 | 11.07 | 11.53 | 1,135,662 | +0.54(+4.94%) |
Apr 27, 2020 | 10.58 | 11.20 | 10.50 | 10.99 | 1,485,602 | +0.40(+3.76%) |
Apr 24, 2020 | 10.57 | 10.67 | 10.35 | 10.59 | 1,116,853 | +0.25(+2.45%) |
Apr 23, 2020 | 10.67 | 10.81 | 10.22 | 10.34 | 1,712,817 | -0.33(-3.14%) |
Apr 22, 2020 | 11.09 | 11.34 | 10.61 | 10.67 | 1,415,972 | -0.15(-1.42%) |
Apr 21, 2020 | 10.76 | 11.28 | 10.63 | 10.83 | 1,056,217 | -0.27(-2.45%) |
Apr 20, 2020 | 11.45 | 11.73 | 11.07 | 11.10 | 1,224,246 | -0.55(-4.74%) |
Apr 17, 2020 | 11.99 | 12.17 | 11.39 | 11.65 | 1,983,651 | +0.17(+1.50%) |
Apr 16, 2020 | 12.57 | 12.76 | 11.42 | 11.48 | 2,453,284 | -1.21(-9.55%) |
Apr 15, 2020 | 12.90 | 13.18 | 12.33 | 12.69 | 2,381,555 | -0.54(-4.10%) |
Apr 14, 2020 | 13.21 | 13.51 | 12.79 | 13.23 | 1,946,268 | +0.49(+3.84%) |
Apr 13, 2020 | 12.67 | 12.86 | 12.07 | 12.74 | 2,152,287 | +0.53(+4.37%) |
Apr 09, 2020 | 11.49 | 12.24 | 11.20 | 12.21 | 2,389,129 | +1.30(+11.95%) |
Apr 08, 2020 | 10.87 | 11.06 | 10.36 | 10.91 | 1,372,785 | +0.56(+5.41%) |
Apr 07, 2020 | 10.93 | 11.41 | 10.25 | 10.35 | 2,042,733 | -0.09(-0.84%) |
Apr 06, 2020 | 10.15 | 10.74 | 9.954 | 10.43 | 1,533,458 | +1.01(+10.67%) |
Apr 03, 2020 | 9.849 | 9.888 | 8.974 | 9.429 | 1,614,666 | -0.56(-5.60%) |
Apr 02, 2020 | 10.15 | 10.29 | 9.534 | 9.989 | 1,606,333 | -0.22(-2.14%) |
Apr 01, 2020 | 9.928 | 10.36 | 9.630 | 10.21 | 1,670,534 | -0.43(-4.03%) |
Mar 31, 2020 | 10.36 | 10.74 | 10.07 | 10.64 | 1,663,819 | +0.42(+4.11%) |
Mar 30, 2020 | 10.01 | 10.48 | 9.648 | 10.22 | 1,361,650 | +0.23(+2.28%) |
Mar 27, 2020 | 9.875 | 10.41 | 9.621 | 9.989 | 1,138,372 | -0.24(-2.39%) |
Mar 26, 2020 | 10.15 | 10.73 | 9.744 | 10.23 | 1,710,265 | +0.39(+4.00%) |
Mar 25, 2020 | 9.525 | 10.34 | 9.219 | 9.840 | 1,980,713 | +0.45(+4.85%) |
Mar 24, 2020 | 9.578 | 10.06 | 8.773 | 9.385 | 2,058,793 | +0.59(+6.66%) |
Mar 23, 2020 | 10.06 | 10.15 | 8.703 | 8.799 | 2,801,602 | -1.43(-13.94%) |
Mar 20, 2020 | 11.03 | 11.05 | 10.06 | 10.22 | 2,389,358 | -0.42(-3.94%) |
Mar 19, 2020 | 10.27 | 10.71 | 9.271 | 10.64 | 2,845,411 | +0.25(+2.44%) |
Mar 18, 2020 | 11.30 | 11.48 | 9.884 | 10.39 | 3,168,939 | -1.68(-13.91%) |
Mar 17, 2020 | 11.42 | 12.44 | 10.91 | 12.07 | 3,216,440 | +0.94(+8.41%) |
Mar 16, 2020 | 9.954 | 11.85 | 9.744 | 11.13 | 2,414,110 | -0.01(-0.08%) |
Mar 13, 2020 | 10.97 | 11.15 | 9.840 | 11.14 | 2,830,896 | +1.31(+13.35%) |
Mar 12, 2020 | 10.18 | 10.93 | 9.210 | 9.831 | 3,612,193 | -1.81(-15.55%) |
Mar 11, 2020 | 13.01 | 13.12 | 11.62 | 11.64 | 3,627,282 | -1.65(-12.43%) |
Mar 10, 2020 | 14.33 | 14.41 | 12.94 | 13.29 | 2,526,400 | -0.60(-4.34%) |
Mar 09, 2020 | 13.65 | 14.56 | 13.20 | 13.90 | 2,000,721 | -0.78(-5.30%) |
Mar 06, 2020 | 14.30 | 14.90 | 14.10 | 14.68 | 1,392,639 | -0.18(-1.24%) |
Mar 05, 2020 | 14.43 | 15.06 | 14.38 | 14.86 | 1,583,873 | +0.08(+0.53%) |
Mar 04, 2020 | 14.35 | 14.95 | 14.26 | 14.78 | 1,700,117 | +0.77(+5.49%) |
Mar 03, 2020 | 14.46 | 14.89 | 13.84 | 14.01 | 1,851,939 | -0.44(-3.03%) |
Mar 02, 2020 | 13.12 | 14.48 | 12.99 | 14.45 | 2,869,355 | +1.64(+12.84%) |
Feb 28, 2020 | 13.46 | 13.55 | 12.54 | 12.81 | 3,491,145 | -1.01(-7.34%) |
Feb 27, 2020 | 14.13 | 14.56 | 13.72 | 13.82 | 2,154,526 | -0.28(-1.99%) |
Feb 26, 2020 | 13.84 | 14.37 | 13.60 | 14.10 | 1,554,295 | +0.42(+3.07%) |
Feb 25, 2020 | 14.67 | 14.69 | 13.56 | 13.68 | 2,104,151 | -1.03(-7.02%) |
Feb 24, 2020 | 14.81 | 14.98 | 14.70 | 14.71 | 1,364,554 | -0.45(-3.00%) |
Feb 21, 2020 | 15.04 | 15.33 | 14.97 | 15.17 | 841,574 | +0.14(+0.93%) |
Feb 20, 2020 | 14.80 | 15.09 | 14.78 | 15.03 | 780,789 | +0.22(+1.48%) |
Feb 19, 2020 | 15.15 | 15.32 | 14.80 | 14.81 | 1,048,850 | -0.29(-1.91%) |
Feb 18, 2020 | 14.98 | 15.12 | 14.76 | 15.10 | 993,466 | +0.01(+0.06%) |
Feb 14, 2020 | 15.29 | 15.40 | 14.93 | 15.09 | 1,243,440 | -0.17(-1.09%) |
Feb 13, 2020 | 15.10 | 15.39 | 14.63 | 15.25 | 1,612,099 | +0.14(+0.93%) |
Feb 12, 2020 | 15.00 | 15.68 | 14.90 | 15.11 | 2,660,295 | +0.31(+2.07%) |
Feb 11, 2020 | 14.86 | 14.95 | 14.77 | 14.81 | 1,112,436 | +0.07(+0.46%) |
Feb 10, 2020 | 14.24 | 14.79 | 14.24 | 14.74 | 1,417,247 | +0.53(+3.71%) |
Feb 07, 2020 | 14.42 | 14.47 | 14.20 | 14.21 | 796,798 | -0.15(-1.07%) |
Feb 06, 2020 | 14.51 | 14.55 | 14.36 | 14.37 | 1,083,859 | +0.01(+0.06%) |
Feb 05, 2020 | 13.97 | 14.47 | 13.94 | 14.36 | 1,218,568 | +0.48(+3.43%) |
Feb 04, 2020 | 13.94 | 14.14 | 13.80 | 13.88 | 1,356,033 | +0.09(+0.62%) |
Feb 03, 2020 | 13.50 | 13.95 | 13.50 | 13.80 | 1,060,945 | +0.35(+2.59%) |
Jan 31, 2020 | 13.73 | 13.79 | 13.40 | 13.45 | 1,181,391 | -0.37(-2.71%) |
Jan 30, 2020 | 13.68 | 13.84 | 13.55 | 13.82 | 617,579 | +0.03(+0.25%) |
Jan 29, 2020 | 14.19 | 14.30 | 13.77 | 13.79 | 939,789 | -0.37(-2.59%) |
Jan 28, 2020 | 13.74 | 14.17 | 13.68 | 14.15 | 814,075 | +0.52(+3.81%) |
Jan 27, 2020 | 13.62 | 13.74 | 13.53 | 13.63 | 1,257,111 | -0.15(-1.11%) |
Jan 24, 2020 | 13.91 | 13.91 | 13.71 | 13.79 | 787,045 | -0.13(-0.92%) |
Jan 23, 2020 | 13.82 | 13.97 | 13.51 | 13.91 | 1,036,548 | +0.07(+0.49%) |
Jan 22, 2020 | 13.78 | 13.88 | 13.71 | 13.85 | 770,575 | +0.19(+1.37%) |
Jan 21, 2020 | 13.71 | 13.74 | 13.29 | 13.66 | 1,216,641 | -0.04(-0.31%) |
Jan 17, 2020 | 13.97 | 14.09 | 13.67 | 13.70 | 976,110 | -0.21(-1.53%) |
Jan 16, 2020 | 13.80 | 14.17 | 13.80 | 13.91 | 894,516 | +0.22(+1.62%) |
Jan 15, 2020 | 13.49 | 13.94 | 13.46 | 13.69 | 1,643,744 | +0.26(+1.96%) |
Jan 14, 2020 | 13.35 | 13.48 | 13.25 | 13.43 | 824,175 | +0.05(+0.38%) |
Jan 13, 2020 | 13.07 | 13.53 | 13.04 | 13.38 | 1,157,164 | +0.34(+2.61%) |
Jan 10, 2020 | 13.00 | 13.14 | 12.87 | 13.04 | 1,278,450 | +0.03(+0.26%) |
Jan 09, 2020 | 13.33 | 13.40 | 12.89 | 13.00 | 1,587,797 | -0.33(-2.49%) |
Jan 08, 2020 | 13.30 | 13.49 | 13.16 | 13.34 | 1,303,691 | -0.02(-0.13%) |
Jan 07, 2020 | 13.45 | 13.45 | 13.12 | 13.35 | 1,514,347 | -0.11(-0.82%) |
Jan 06, 2020 | 13.54 | 13.67 | 13.28 | 13.46 | 1,386,061 | -0.17(-1.25%) |
Jan 03, 2020 | 13.97 | 14.06 | 13.63 | 13.63 | 1,506,644 | -0.48(-3.38%) |
Jan 02, 2020 | 14.21 | 14.21 | 13.97 | 14.11 | 1,284,928 | -0.03(-0.18%) |
Dec 31, 2019 | 14.14 | 14.37 | 14.09 | 14.14 | 1,628,026 | -0.12(-0.84%) |
Dec 30, 2019 | 14.34 | 14.42 | 14.08 | 14.25 | 1,538,888 | -0.07(-0.47%) |
Dec 27, 2019 | 14.63 | 14.66 | 14.29 | 14.32 | 1,556,818 | -0.22(-1.52%) |
Dec 26, 2019 | 14.43 | 14.60 | 14.38 | 14.54 | 1,080,844 | +0.26(+1.79%) |
Dec 24, 2019 | 14.43 | 14.44 | 14.21 | 14.29 | 858,841 | +0.00(+0.00%) |
Dec 23, 2019 | 14.22 | 14.34 | 14.00 | 14.29 | 1,824,628 | +0.30(+2.13%) |
Dec 20, 2019 | 13.81 | 14.11 | 13.71 | 13.99 | 4,308,072 | +0.18(+1.29%) |
Dec 19, 2019 | 13.51 | 13.91 | 13.51 | 13.81 | 1,817,620 | +0.37(+2.72%) |
Dec 18, 2019 | 13.45 | 13.76 | 13.44 | 13.45 | 2,039,583 | +0.03(+0.25%) |
Dec 17, 2019 | 12.88 | 13.49 | 12.88 | 13.41 | 2,966,465 | +0.55(+4.30%) |
Dec 16, 2019 | 12.73 | 13.12 | 12.71 | 12.86 | 2,962,506 | +0.38(+3.07%) |
Dec 13, 2019 | 12.19 | 12.48 | 12.18 | 12.48 | 2,618,238 | +0.40(+3.31%) |
Dec 12, 2019 | 11.85 | 12.16 | 11.84 | 12.08 | 1,138,671 | +0.24(+2.01%) |
Dec 11, 2019 | 11.98 | 12.00 | 11.79 | 11.84 | 1,260,465 | -0.08(-0.64%) |
Dec 10, 2019 | 12.00 | 12.13 | 11.85 | 11.91 | 1,068,702 | -0.08(-0.64%) |
Dec 09, 2019 | 11.61 | 12.03 | 11.57 | 11.99 | 3,862,319 | +0.51(+4.45%) |
Dec 06, 2019 | 11.38 | 11.72 | 11.38 | 11.48 | 2,856,067 | +0.15(+1.35%) |
Dec 05, 2019 | 11.65 | 11.70 | 11.30 | 11.33 | 1,826,947 | -0.33(-2.85%) |
Dec 04, 2019 | 11.61 | 11.76 | 11.61 | 11.66 | 2,602,958 | +0.12(+1.03%) |
Dec 03, 2019 | 11.63 | 11.64 | 11.42 | 11.54 | 1,848,098 | -0.10(-0.88%) |
Dec 02, 2019 | 11.81 | 11.98 | 11.64 | 11.64 | 1,506,201 | -0.15(-1.30%) |
Nov 29, 2019 | 12.07 | 12.10 | 11.80 | 11.80 | 656,498 | -0.27(-2.26%) |
Nov 27, 2019 | 11.91 | 12.12 | 11.85 | 12.07 | 1,116,411 | +0.19(+1.58%) |
Nov 26, 2019 | 11.81 | 12.02 | 11.73 | 11.88 | 1,291,293 | +0.06(+0.50%) |
Nov 25, 2019 | 11.95 | 12.04 | 11.80 | 11.82 | 1,345,695 | -0.09(-0.79%) |
Nov 22, 2019 | 11.94 | 12.04 | 11.80 | 11.91 | 1,037,448 | +0.02(+0.14%) |
Nov 21, 2019 | 12.14 | 12.20 | 11.81 | 11.90 | 1,576,039 | -0.29(-2.37%) |
Nov 20, 2019 | 12.31 | 12.39 | 12.08 | 12.19 | 1,273,170 | -0.15(-1.24%) |
Nov 19, 2019 | 12.54 | 12.59 | 12.31 | 12.34 | 830,474 | -0.12(-0.96%) |
Nov 18, 2019 | 12.33 | 12.57 | 12.31 | 12.46 | 1,219,097 | +0.13(+1.04%) |
Nov 15, 2019 | 12.45 | 12.51 | 12.30 | 12.33 | 957,075 | -0.04(-0.34%) |
Nov 14, 2019 | 12.37 | 12.54 | 12.32 | 12.37 | 1,067,917 | +0.01(+0.07%) |
Nov 13, 2019 | 12.51 | 12.70 | 12.34 | 12.37 | 1,460,287 | -0.16(-1.29%) |
Nov 12, 2019 | 12.71 | 12.99 | 12.53 | 12.53 | 1,300,232 | -0.18(-1.41%) |
Nov 11, 2019 | 12.78 | 12.93 | 12.58 | 12.71 | 1,076,631 | -0.20(-1.58%) |
Nov 08, 2019 | 12.80 | 13.03 | 12.68 | 12.91 | 810,311 | +0.14(+1.13%) |
Nov 07, 2019 | 12.90 | 13.08 | 12.71 | 12.77 | 1,203,997 | -0.03(-0.27%) |
Nov 06, 2019 | 13.22 | 13.31 | 12.79 | 12.80 | 1,690,265 | -0.31(-2.34%) |
Nov 05, 2019 | 13.74 | 13.89 | 13.02 | 13.11 | 2,177,309 | -0.48(-3.51%) |
Nov 04, 2019 | 13.37 | 13.58 | 13.25 | 13.58 | 1,387,917 | +0.29(+2.18%) |
Nov 01, 2019 | 13.00 | 13.29 | 13.00 | 13.29 | 847,090 | +0.34(+2.63%) |
Oct 31, 2019 | 13.10 | 13.11 | 12.82 | 12.95 | 964,754 | -0.14(-1.10%) |
Oct 30, 2019 | 13.27 | 13.32 | 12.99 | 13.10 | 818,297 | -0.16(-1.22%) |
Oct 29, 2019 | 13.22 | 13.32 | 13.06 | 13.26 | 750,715 | +0.03(+0.26%) |
Oct 28, 2019 | 13.57 | 13.63 | 13.22 | 13.22 | 1,225,337 | -0.35(-2.57%) |
Oct 25, 2019 | 13.42 | 13.64 | 13.36 | 13.57 | 547,219 | +0.14(+1.01%) |
Oct 24, 2019 | 13.94 | 13.96 | 13.39 | 13.44 | 1,428,870 | -0.37(-2.71%) |
Oct 23, 2019 | 13.47 | 13.82 | 13.32 | 13.81 | 1,970,395 | +0.41(+3.02%) |
Oct 22, 2019 | 13.23 | 13.56 | 13.20 | 13.41 | 1,542,410 | +0.18(+1.38%) |
Oct 21, 2019 | 12.80 | 13.31 | 12.80 | 13.23 | 1,589,019 | +0.44(+3.43%) |
Oct 18, 2019 | 12.80 | 12.88 | 12.75 | 12.79 | 1,078,293 | -0.09(-0.71%) |
Oct 17, 2019 | 12.67 | 12.90 | 12.62 | 12.88 | 1,020,088 | +0.19(+1.50%) |
Oct 16, 2019 | 12.90 | 13.05 | 12.49 | 12.69 | 1,406,527 | -0.21(-1.67%) |
Oct 15, 2019 | 12.99 | 13.25 | 12.89 | 12.90 | 1,075,803 | -0.06(-0.45%) |
Oct 14, 2019 | 12.57 | 13.05 | 12.54 | 12.96 | 1,249,070 | +0.31(+2.42%) |
Oct 11, 2019 | 12.35 | 12.95 | 12.23 | 12.65 | 1,576,367 | +0.44(+3.59%) |
Oct 10, 2019 | 12.51 | 12.57 | 12.13 | 12.22 | 1,626,890 | -0.31(-2.51%) |
Oct 09, 2019 | 12.81 | 12.89 | 12.52 | 12.53 | 836,083 | -0.21(-1.69%) |
Oct 08, 2019 | 12.85 | 13.00 | 12.61 | 12.75 | 1,284,574 | -0.22(-1.72%) |
Oct 07, 2019 | 12.97 | 13.28 | 12.96 | 12.97 | 987,063 | -0.15(-1.13%) |
Oct 04, 2019 | 12.86 | 13.13 | 12.83 | 13.12 | 1,167,697 | +0.26(+2.06%) |
Oct 03, 2019 | 13.18 | 13.35 | 12.82 | 12.85 | 1,677,737 | -0.36(-2.69%) |
Oct 02, 2019 | 13.49 | 13.51 | 13.03 | 13.21 | 1,480,386 | -0.28(-2.08%) |
Oct 01, 2019 | 14.37 | 14.51 | 13.49 | 13.49 | 2,221,689 | -0.84(-5.88%) |
Sep 30, 2019 | 14.20 | 14.43 | 14.16 | 14.33 | 805,744 | +0.17(+1.17%) |
Sep 27, 2019 | 14.42 | 14.59 | 14.12 | 14.17 | 839,116 | -0.25(-1.72%) |
Sep 26, 2019 | 14.42 | 14.54 | 14.26 | 14.42 | 995,596 | +0.05(+0.35%) |
Sep 25, 2019 | 14.09 | 14.49 | 14.08 | 14.37 | 1,047,630 | +0.24(+1.70%) |
Sep 24, 2019 | 14.05 | 14.40 | 14.02 | 14.13 | 1,268,589 | +0.12(+0.83%) |
Sep 23, 2019 | 14.38 | 14.42 | 14.01 | 14.01 | 1,603,471 | -0.41(-2.87%) |
Sep 20, 2019 | 14.57 | 14.57 | 14.33 | 14.42 | 3,416,591 | -0.13(-0.91%) |
Sep 19, 2019 | 14.82 | 14.89 | 14.50 | 14.56 | 1,040,338 | -0.15(-1.01%) |
Sep 18, 2019 | 14.79 | 14.82 | 14.51 | 14.70 | 1,408,520 | -0.04(-0.28%) |
Sep 17, 2019 | 15.02 | 15.03 | 14.61 | 14.75 | 727,890 | -0.31(-2.03%) |
Sep 16, 2019 | 14.94 | 15.18 | 14.73 | 15.05 | 906,270 | -0.02(-0.11%) |
Sep 13, 2019 | 15.24 | 15.39 | 14.99 | 15.07 | 922,108 | -0.10(-0.65%) |
Sep 12, 2019 | 15.29 | 15.41 | 15.09 | 15.17 | 877,905 | +0.00(+0.00%) |
Sep 11, 2019 | 15.09 | 15.30 | 14.96 | 15.17 | 1,025,106 | +0.14(+0.93%) |
Sep 10, 2019 | 15.03 | 15.19 | 14.88 | 15.03 | 1,151,165 | -0.02(-0.11%) |
Sep 09, 2019 | 14.70 | 15.05 | 14.65 | 15.04 | 711,296 | +0.38(+2.59%) |
Sep 06, 2019 | 14.75 | 14.85 | 14.52 | 14.66 | 657,646 | -0.09(-0.62%) |
Sep 05, 2019 | 14.49 | 14.91 | 14.35 | 14.75 | 1,275,031 | +0.22(+1.54%) |
Sep 04, 2019 | 14.39 | 14.63 | 14.29 | 14.53 | 645,966 | +0.26(+1.79%) |