Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 18.43 | 18.63 | 18.32 | 18.60 | 418,403 | +0.55(+3.02%) |
Jun 29, 2020 | 17.97 | 18.12 | 17.91 | 18.05 | 210,296 | +0.18(+0.98%) |
Jun 26, 2020 | 17.98 | 18.14 | 17.84 | 17.88 | 226,900 | -0.16(-0.89%) |
Jun 25, 2020 | 18.05 | 18.08 | 17.91 | 18.04 | 450,486 | -0.35(-1.90%) |
Jun 24, 2020 | 18.55 | 18.69 | 18.27 | 18.39 | 280,058 | -0.59(-3.11%) |
Jun 23, 2020 | 19.05 | 19.21 | 18.59 | 18.98 | 287,814 | +0.42(+2.26%) |
Jun 22, 2020 | 18.21 | 18.59 | 18.17 | 18.56 | 282,338 | +0.66(+3.69%) |
Jun 19, 2020 | 17.88 | 18.02 | 17.80 | 17.90 | 343,300 | -0.28(-1.54%) |
Jun 18, 2020 | 17.88 | 18.22 | 17.80 | 18.18 | 504,612 | +0.36(+2.02%) |
Jun 17, 2020 | 17.81 | 17.92 | 17.69 | 17.82 | 362,318 | +0.26(+1.48%) |
Jun 16, 2020 | 17.61 | 17.75 | 17.50 | 17.56 | 371,540 | +0.48(+2.84%) |
Jun 15, 2020 | 16.78 | 17.13 | 16.71 | 17.07 | 198,365 | -0.32(-1.87%) |
Jun 12, 2020 | 17.53 | 17.53 | 17.15 | 17.40 | 243,200 | +0.11(+0.67%) |
Jun 11, 2020 | 17.66 | 17.71 | 17.26 | 17.29 | 424,588 | -0.54(-3.00%) |
Jun 10, 2020 | 17.77 | 17.90 | 17.60 | 17.82 | 272,226 | +0.64(+3.73%) |
Jun 09, 2020 | 16.79 | 17.31 | 16.70 | 17.18 | 383,052 | +0.25(+1.48%) |
Jun 08, 2020 | 16.75 | 16.93 | 16.59 | 16.93 | 545,233 | -0.04(-0.24%) |
Jun 05, 2020 | 16.98 | 17.10 | 16.92 | 16.97 | 330,400 | +0.06(+0.38%) |
Jun 04, 2020 | 16.81 | 16.96 | 16.75 | 16.91 | 315,123 | -0.21(-1.26%) |
Jun 03, 2020 | 16.84 | 17.15 | 16.80 | 17.12 | 334,362 | +0.07(+0.41%) |
Jun 02, 2020 | 17.04 | 17.17 | 16.92 | 17.05 | 475,010 | +0.05(+0.29%) |
Jun 01, 2020 | 16.89 | 17.00 | 16.83 | 17.00 | 326,948 | +0.21(+1.25%) |
May 29, 2020 | 16.31 | 16.82 | 16.19 | 16.79 | 592,700 | +0.48(+2.94%) |
May 28, 2020 | 16.42 | 16.51 | 16.25 | 16.31 | 274,105 | -0.04(-0.24%) |
May 27, 2020 | 16.28 | 16.90 | 16.12 | 16.35 | 795,822 | -0.75(-4.39%) |
May 26, 2020 | 17.06 | 17.24 | 17.01 | 17.10 | 474,818 | +0.15(+0.88%) |
May 22, 2020 | 17.05 | 17.05 | 16.85 | 16.95 | 376,900 | -0.79(-4.45%) |
May 21, 2020 | 18.09 | 18.10 | 17.68 | 17.74 | 729,478 | -0.42(-2.31%) |
May 20, 2020 | 18.31 | 18.45 | 18.10 | 18.16 | 992,299 | +0.54(+3.06%) |
May 19, 2020 | 17.67 | 17.77 | 17.60 | 17.62 | 438,381 | +0.36(+2.09%) |
May 18, 2020 | 17.28 | 17.29 | 17.02 | 17.26 | 380,131 | +0.30(+1.77%) |
May 15, 2020 | 17.04 | 17.12 | 16.78 | 16.96 | 399,000 | -0.54(-3.09%) |
May 14, 2020 | 17.42 | 17.50 | 17.20 | 17.50 | 422,856 | -0.17(-0.96%) |
May 13, 2020 | 17.75 | 18.03 | 17.59 | 17.67 | 666,841 | +0.90(+5.37%) |
May 12, 2020 | 16.93 | 17.01 | 16.75 | 16.77 | 559,375 | +0.09(+0.51%) |
May 11, 2020 | 16.40 | 16.70 | 16.38 | 16.68 | 564,116 | +0.74(+4.67%) |
May 08, 2020 | 15.77 | 15.98 | 15.74 | 15.94 | 443,500 | +0.70(+4.59%) |
May 07, 2020 | 15.07 | 15.30 | 14.98 | 15.24 | 3,496,112 | +0.35(+2.32%) |
May 06, 2020 | 15.02 | 15.04 | 14.88 | 14.89 | 2,008,852 | -0.05(-0.37%) |
May 05, 2020 | 14.70 | 15.06 | 14.67 | 14.95 | 511,368 | +0.30(+2.05%) |
May 04, 2020 | 14.57 | 14.72 | 14.52 | 14.65 | 478,224 | +0.22(+1.52%) |
May 01, 2020 | 14.76 | 14.80 | 14.33 | 14.43 | 431,000 | -0.38(-2.57%) |
Apr 30, 2020 | 14.92 | 15.10 | 14.75 | 14.81 | 520,908 | -0.14(-0.94%) |
Apr 29, 2020 | 14.94 | 14.99 | 14.80 | 14.95 | 390,179 | +0.04(+0.27%) |
Apr 28, 2020 | 15.10 | 15.12 | 14.87 | 14.91 | 385,074 | +0.12(+0.81%) |
Apr 27, 2020 | 14.83 | 14.85 | 14.69 | 14.79 | 391,869 | +0.15(+1.02%) |
Apr 24, 2020 | 14.65 | 14.66 | 14.50 | 14.64 | 424,400 | +0.25(+1.72%) |
Apr 23, 2020 | 14.64 | 14.77 | 14.39 | 14.39 | 351,323 | -0.25(-1.68%) |
Apr 22, 2020 | 14.53 | 14.66 | 14.43 | 14.64 | 373,298 | +0.60(+4.26%) |
Apr 21, 2020 | 14.20 | 14.32 | 14.02 | 14.04 | 315,694 | -0.36(-2.50%) |
Apr 20, 2020 | 14.41 | 14.60 | 14.40 | 14.40 | 590,128 | +0.23(+1.62%) |
Apr 17, 2020 | 14.27 | 14.35 | 14.05 | 14.17 | 1,038,300 | -0.07(-0.49%) |
Apr 16, 2020 | 14.13 | 14.25 | 13.99 | 14.24 | 560,033 | +0.65(+4.78%) |
Apr 15, 2020 | 13.52 | 13.65 | 13.42 | 13.59 | 333,788 | -0.22(-1.59%) |
Apr 14, 2020 | 13.71 | 13.84 | 13.65 | 13.81 | 515,877 | +0.20(+1.47%) |
Apr 13, 2020 | 13.90 | 13.90 | 13.50 | 13.61 | 430,820 | -0.07(-0.51%) |
Apr 09, 2020 | 13.77 | 13.92 | 13.68 | 13.68 | 401,900 | -0.07(-0.51%) |
Apr 08, 2020 | 13.62 | 13.77 | 13.51 | 13.75 | 572,154 | +0.02(+0.15%) |
Apr 07, 2020 | 13.97 | 13.99 | 13.69 | 13.73 | 490,650 | +0.22(+1.63%) |
Apr 06, 2020 | 13.29 | 13.51 | 13.22 | 13.51 | 525,212 | +0.54(+4.16%) |
Apr 03, 2020 | 12.95 | 13.11 | 12.86 | 12.97 | 447,000 | -0.35(-2.63%) |
Apr 02, 2020 | 13.12 | 13.40 | 13.07 | 13.32 | 442,583 | +0.20(+1.51%) |
Apr 01, 2020 | 13.05 | 13.49 | 12.94 | 13.12 | 319,807 | -0.57(-4.15%) |
Mar 31, 2020 | 13.61 | 13.86 | 13.60 | 13.69 | 394,923 | -0.09(-0.65%) |
Mar 30, 2020 | 13.62 | 13.85 | 13.57 | 13.78 | 624,208 | -0.07(-0.51%) |
Mar 27, 2020 | 13.28 | 14.01 | 13.13 | 13.85 | 404,500 | -0.24(-1.70%) |
Mar 26, 2020 | 13.56 | 14.10 | 13.56 | 14.09 | 544,959 | +0.30(+2.18%) |
Mar 25, 2020 | 13.32 | 13.98 | 13.18 | 13.79 | 580,376 | +0.82(+6.32%) |
Mar 24, 2020 | 12.90 | 13.13 | 12.77 | 12.97 | 776,324 | +0.87(+7.19%) |
Mar 23, 2020 | 11.64 | 12.25 | 11.59 | 12.10 | 990,266 | +0.79(+7.03%) |
Mar 20, 2020 | 12.00 | 12.07 | 11.18 | 11.30 | 509,200 | +0.15(+1.39%) |
Mar 19, 2020 | 10.88 | 11.35 | 10.75 | 11.15 | 635,101 | +0.59(+5.54%) |
Mar 18, 2020 | 10.16 | 10.70 | 10.16 | 10.56 | 995,280 | -0.85(-7.41%) |
Mar 17, 2020 | 10.95 | 11.82 | 10.71 | 11.41 | 1,068,644 | +0.46(+4.20%) |
Mar 16, 2020 | 10.70 | 11.47 | 10.54 | 10.95 | 1,237,111 | -1.03(-8.60%) |
Mar 13, 2020 | 12.52 | 12.64 | 11.52 | 11.98 | 1,108,600 | +0.13(+1.10%) |
Mar 12, 2020 | 12.20 | 12.22 | 11.52 | 11.85 | 2,194,907 | -1.40(-10.57%) |
Mar 11, 2020 | 13.28 | 13.48 | 13.15 | 13.25 | 4,085,261 | -0.18(-1.34%) |
Mar 10, 2020 | 13.84 | 13.85 | 13.22 | 13.43 | 5,625,208 | -0.01(-0.07%) |
Mar 09, 2020 | 13.37 | 13.72 | 13.30 | 13.44 | 1,370,351 | -0.89(-6.21%) |
Mar 06, 2020 | 14.38 | 14.48 | 14.14 | 14.33 | 848,400 | -0.66(-4.40%) |
Mar 05, 2020 | 14.68 | 15.09 | 14.68 | 14.99 | 462,298 | +0.09(+0.60%) |
Mar 04, 2020 | 14.51 | 14.91 | 14.47 | 14.90 | 532,320 | +0.57(+3.98%) |
Mar 03, 2020 | 14.53 | 14.72 | 14.25 | 14.33 | 585,507 | -0.19(-1.31%) |
Mar 02, 2020 | 14.31 | 14.56 | 14.18 | 14.52 | 513,241 | +0.47(+3.35%) |
Feb 28, 2020 | 13.56 | 14.14 | 13.50 | 14.05 | 1,236,600 | -0.35(-2.43%) |
Feb 27, 2020 | 14.38 | 14.53 | 14.31 | 14.40 | 727,015 | -0.52(-3.49%) |
Feb 26, 2020 | 14.78 | 14.99 | 14.73 | 14.92 | 639,518 | +0.15(+1.02%) |
Feb 25, 2020 | 14.87 | 14.91 | 14.70 | 14.77 | 1,744,239 | +0.04(+0.27%) |
Feb 24, 2020 | 14.63 | 14.80 | 14.61 | 14.73 | 434,163 | -0.64(-4.16%) |
Feb 21, 2020 | 15.37 | 15.46 | 15.34 | 15.37 | 786,700 | -0.02(-0.13%) |
Feb 20, 2020 | 15.43 | 15.54 | 15.38 | 15.39 | 186,210 | -0.22(-1.44%) |
Feb 19, 2020 | 15.49 | 15.67 | 15.45 | 15.62 | 293,564 | +0.23(+1.49%) |
Feb 18, 2020 | 15.38 | 15.47 | 15.35 | 15.38 | 775,626 | -0.15(-1.00%) |
Feb 14, 2020 | 15.62 | 15.65 | 15.53 | 15.54 | 274,800 | -0.12(-0.77%) |
Feb 13, 2020 | 15.65 | 15.73 | 15.58 | 15.66 | 275,202 | -0.07(-0.45%) |
Feb 12, 2020 | 15.68 | 15.75 | 15.59 | 15.73 | 346,218 | +0.23(+1.48%) |
Feb 11, 2020 | 15.35 | 15.57 | 15.34 | 15.50 | 826,203 | +0.46(+3.06%) |
Feb 10, 2020 | 14.93 | 15.09 | 14.92 | 15.04 | 220,426 | -0.11(-0.73%) |
Feb 07, 2020 | 15.11 | 15.26 | 15.11 | 15.15 | 2,588,500 | -0.20(-1.29%) |
Feb 06, 2020 | 15.44 | 15.47 | 15.33 | 15.35 | 5,932,605 | -0.02(-0.15%) |
Feb 05, 2020 | 15.58 | 15.59 | 15.25 | 15.37 | 3,650,585 | +0.03(+0.20%) |
Feb 04, 2020 | 15.20 | 15.43 | 15.20 | 15.34 | 609,647 | +0.53(+3.58%) |
Feb 03, 2020 | 14.56 | 14.88 | 14.55 | 14.81 | 471,415 | +0.26(+1.79%) |
Jan 31, 2020 | 14.56 | 14.62 | 14.40 | 14.55 | 628,300 | -0.45(-3.00%) |
Jan 30, 2020 | 14.70 | 15.00 | 14.70 | 15.00 | 422,481 | +0.00(+0.00%) |
Jan 29, 2020 | 14.90 | 15.05 | 14.85 | 15.00 | 530,484 | +0.23(+1.56%) |
Jan 28, 2020 | 14.41 | 14.78 | 14.39 | 14.77 | 467,444 | +0.32(+2.21%) |
Jan 27, 2020 | 14.38 | 14.55 | 14.33 | 14.45 | 1,143,118 | -0.55(-3.67%) |
Jan 24, 2020 | 15.18 | 15.19 | 14.92 | 15.00 | 456,500 | -0.21(-1.38%) |
Jan 23, 2020 | 15.09 | 15.22 | 14.93 | 15.21 | 443,788 | -0.15(-0.98%) |
Jan 22, 2020 | 15.26 | 15.36 | 15.25 | 15.36 | 643,460 | +0.10(+0.66%) |
Jan 21, 2020 | 15.80 | 15.82 | 15.15 | 15.26 | 1,320,226 | -0.67(-4.21%) |
Jan 17, 2020 | 15.96 | 15.97 | 15.90 | 15.93 | 413,800 | +0.10(+0.63%) |
Jan 16, 2020 | 15.76 | 15.84 | 15.73 | 15.83 | 590,964 | +0.03(+0.19%) |
Jan 15, 2020 | 15.84 | 15.88 | 15.71 | 15.80 | 586,672 | -0.04(-0.25%) |
Jan 14, 2020 | 15.79 | 15.95 | 15.78 | 15.84 | 334,593 | -0.22(-1.37%) |
Jan 13, 2020 | 15.71 | 16.09 | 15.70 | 16.06 | 739,520 | +0.13(+0.82%) |
Jan 10, 2020 | 15.75 | 16.05 | 15.52 | 15.93 | 1,029,100 | +0.45(+2.91%) |
Jan 09, 2020 | 15.38 | 15.50 | 15.37 | 15.48 | 386,955 | +0.27(+1.78%) |
Jan 08, 2020 | 15.05 | 15.34 | 15.05 | 15.21 | 138,903 | +0.07(+0.46%) |
Jan 07, 2020 | 15.09 | 15.18 | 15.04 | 15.14 | 427,447 | +0.10(+0.66%) |
Jan 06, 2020 | 14.95 | 15.10 | 14.88 | 15.04 | 588,981 | +0.16(+1.11%) |
Jan 03, 2020 | 14.94 | 15.00 | 14.82 | 14.88 | 358,500 | -0.47(-3.09%) |
Jan 02, 2020 | 15.15 | 15.35 | 15.15 | 15.35 | 880,207 | +0.45(+3.02%) |
Dec 31, 2019 | 14.93 | 14.98 | 14.88 | 14.90 | 174,600 | -0.05(-0.33%) |
Dec 30, 2019 | 15.06 | 15.08 | 14.93 | 14.95 | 492,822 | +0.00(+0.00%) |
Dec 27, 2019 | 15.01 | 15.02 | 14.92 | 14.95 | 664,100 | +0.05(+0.34%) |
Dec 26, 2019 | 14.78 | 14.91 | 14.75 | 14.90 | 691,862 | +0.11(+0.74%) |
Dec 24, 2019 | 14.80 | 14.82 | 14.77 | 14.79 | 148,900 | -0.02(-0.14%) |
Dec 23, 2019 | 14.75 | 14.83 | 14.75 | 14.81 | 682,622 | +0.00(+0.00%) |
Dec 20, 2019 | 14.68 | 14.85 | 14.67 | 14.81 | 1,386,600 | +0.20(+1.37%) |
Dec 19, 2019 | 14.49 | 14.64 | 14.38 | 14.61 | 460,744 | +0.05(+0.34%) |
Dec 18, 2019 | 14.53 | 14.62 | 14.51 | 14.56 | 848,316 | +0.04(+0.28%) |
Dec 17, 2019 | 14.29 | 14.54 | 14.26 | 14.52 | 457,418 | +0.52(+3.74%) |
Dec 16, 2019 | 13.87 | 14.03 | 13.82 | 14.00 | 520,433 | +0.35(+2.53%) |
Dec 13, 2019 | 13.77 | 13.89 | 13.55 | 13.65 | 476,800 | +0.12(+0.92%) |
Dec 12, 2019 | 13.28 | 13.56 | 13.26 | 13.53 | 635,712 | +0.40(+3.07%) |
Dec 11, 2019 | 13.04 | 13.14 | 13.04 | 13.12 | 1,087,261 | +0.08(+0.63%) |
Dec 10, 2019 | 13.07 | 13.10 | 13.00 | 13.04 | 907,353 | -0.11(-0.84%) |
Dec 09, 2019 | 13.29 | 13.31 | 13.15 | 13.15 | 383,658 | -0.09(-0.68%) |
Dec 06, 2019 | 13.24 | 13.29 | 13.19 | 13.24 | 699,100 | -0.05(-0.38%) |
Dec 05, 2019 | 13.24 | 13.31 | 13.19 | 13.29 | 483,675 | -0.09(-0.67%) |
Dec 04, 2019 | 13.38 | 13.43 | 13.36 | 13.38 | 454,461 | +0.03(+0.22%) |
Dec 03, 2019 | 13.25 | 13.35 | 13.22 | 13.35 | 495,796 | -0.10(-0.74%) |
Dec 02, 2019 | 13.37 | 13.53 | 13.35 | 13.45 | 472,989 | -0.17(-1.25%) |
Nov 29, 2019 | 13.74 | 13.76 | 13.61 | 13.62 | 367,600 | -0.26(-1.87%) |
Nov 27, 2019 | 13.76 | 13.94 | 13.72 | 13.88 | 2,269,900 | -0.24(-1.70%) |
Nov 26, 2019 | 13.83 | 14.12 | 13.78 | 14.12 | 1,900,374 | +0.02(+0.14%) |
Nov 25, 2019 | 13.95 | 14.11 | 13.95 | 14.10 | 673,664 | +0.07(+0.53%) |
Nov 22, 2019 | 13.83 | 14.07 | 13.80 | 14.03 | 567,200 | +0.24(+1.70%) |
Nov 21, 2019 | 13.71 | 13.91 | 13.71 | 13.79 | 365,203 | +0.06(+0.44%) |
Nov 20, 2019 | 13.78 | 13.88 | 13.67 | 13.73 | 829,768 | -0.35(-2.49%) |
Nov 19, 2019 | 13.96 | 14.10 | 13.95 | 14.08 | 1,765,702 | +0.28(+2.03%) |
Nov 18, 2019 | 13.67 | 13.90 | 13.66 | 13.80 | 795,473 | +0.27(+2.00%) |
Nov 15, 2019 | 13.49 | 13.60 | 13.44 | 13.53 | 1,464,100 | +0.14(+1.05%) |
Nov 14, 2019 | 13.35 | 13.46 | 13.34 | 13.39 | 2,089,949 | -0.04(-0.30%) |
Nov 13, 2019 | 13.28 | 13.45 | 13.27 | 13.43 | 2,057,535 | -0.31(-2.26%) |
Nov 12, 2019 | 13.70 | 13.78 | 13.70 | 13.74 | 1,147,213 | -0.11(-0.79%) |
Nov 11, 2019 | 13.73 | 13.89 | 13.73 | 13.85 | 909,357 | -0.11(-0.79%) |
Nov 08, 2019 | 13.98 | 14.01 | 13.90 | 13.96 | 759,300 | -0.11(-0.81%) |
Nov 07, 2019 | 14.07 | 14.14 | 14.02 | 14.07 | 884,872 | +0.13(+0.96%) |
Nov 06, 2019 | 13.99 | 14.02 | 13.90 | 13.94 | 1,217,480 | -0.11(-0.78%) |
Nov 05, 2019 | 14.02 | 14.09 | 13.98 | 14.05 | 1,627,812 | +0.16(+1.15%) |
Nov 04, 2019 | 13.94 | 13.96 | 13.85 | 13.89 | 378,439 | -0.01(-0.07%) |
Nov 01, 2019 | 13.83 | 13.93 | 13.81 | 13.90 | 296,500 | +0.06(+0.43%) |
Oct 31, 2019 | 13.90 | 13.93 | 13.80 | 13.84 | 333,521 | -0.05(-0.36%) |
Oct 30, 2019 | 13.80 | 13.90 | 13.71 | 13.89 | 371,592 | -0.13(-0.93%) |
Oct 29, 2019 | 13.93 | 14.10 | 13.93 | 14.02 | 470,774 | -0.13(-0.92%) |
Oct 28, 2019 | 14.03 | 14.21 | 14.00 | 14.15 | 355,172 | +0.28(+2.02%) |
Oct 25, 2019 | 13.80 | 13.97 | 13.75 | 13.87 | 471,700 | -0.31(-2.19%) |
Oct 24, 2019 | 14.12 | 14.25 | 14.12 | 14.18 | 546,353 | +0.09(+0.64%) |
Oct 23, 2019 | 14.13 | 14.15 | 13.95 | 14.09 | 1,763,870 | -0.72(-4.86%) |
Oct 22, 2019 | 14.78 | 14.95 | 14.77 | 14.81 | 1,796,836 | -0.03(-0.20%) |
Oct 21, 2019 | 14.81 | 14.85 | 14.75 | 14.84 | 854,098 | -0.07(-0.47%) |
Oct 18, 2019 | 14.85 | 14.97 | 14.83 | 14.91 | 4,098,600 | -0.04(-0.27%) |
Oct 17, 2019 | 14.97 | 15.00 | 14.88 | 14.95 | 2,918,671 | +0.35(+2.39%) |
Oct 16, 2019 | 14.63 | 14.65 | 14.54 | 14.60 | 344,716 | +0.03(+0.22%) |
Oct 15, 2019 | 14.48 | 14.64 | 14.46 | 14.57 | 1,312,981 | +0.08(+0.55%) |
Oct 14, 2019 | 14.33 | 14.60 | 14.33 | 14.49 | 1,707,959 | -0.08(-0.55%) |
Oct 11, 2019 | 14.33 | 14.70 | 14.32 | 14.57 | 1,866,700 | +0.43(+3.05%) |
Oct 10, 2019 | 14.17 | 14.24 | 14.07 | 14.14 | 1,491,609 | -0.04(-0.28%) |
Oct 09, 2019 | 14.13 | 14.21 | 14.06 | 14.18 | 2,524,402 | +0.05(+0.35%) |
Oct 08, 2019 | 14.25 | 14.27 | 14.06 | 14.13 | 555,959 | -0.24(-1.67%) |
Oct 07, 2019 | 14.26 | 14.50 | 14.25 | 14.37 | 506,377 | +0.01(+0.07%) |
Oct 04, 2019 | 14.35 | 14.39 | 14.28 | 14.36 | 568,200 | -0.00(-0.03%) |
Oct 03, 2019 | 14.32 | 14.44 | 14.30 | 14.36 | 994,171 | +0.11(+0.80%) |
Oct 02, 2019 | 14.28 | 14.33 | 14.14 | 14.25 | 1,406,487 | -0.39(-2.66%) |
Oct 01, 2019 | 14.77 | 14.81 | 14.62 | 14.64 | 589,904 | +0.07(+0.48%) |
Sep 30, 2019 | 14.48 | 14.78 | 14.48 | 14.57 | 447,867 | +0.17(+1.18%) |
Sep 27, 2019 | 14.71 | 14.83 | 14.29 | 14.40 | 974,600 | -0.54(-3.61%) |
Sep 26, 2019 | 14.99 | 15.07 | 14.90 | 14.94 | 743,157 | -0.11(-0.70%) |
Sep 25, 2019 | 14.96 | 15.06 | 14.93 | 15.04 | 2,541,340 | -0.12(-0.79%) |
Sep 24, 2019 | 15.41 | 15.75 | 15.16 | 15.16 | 1,325,806 | -0.34(-2.16%) |
Sep 23, 2019 | 15.35 | 15.59 | 15.32 | 15.50 | 4,340,786 | +0.18(+1.17%) |
Sep 20, 2019 | 15.16 | 15.36 | 15.08 | 15.32 | 2,598,100 | +0.26(+1.73%) |
Sep 19, 2019 | 15.11 | 15.30 | 15.06 | 15.06 | 638,204 | +0.12(+0.80%) |
Sep 18, 2019 | 14.92 | 14.98 | 14.81 | 14.94 | 674,654 | -0.40(-2.61%) |
Sep 17, 2019 | 15.15 | 15.50 | 15.15 | 15.34 | 216,150 | -0.48(-3.03%) |
Sep 16, 2019 | 16.40 | 16.40 | 15.57 | 15.82 | 15,667 | -0.73(-4.41%) |