Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.113 | 7.196 | 6.873 | 7.007 | 2,100,688 | -0.16(-2.23%) |
Jul 30, 2020 | 7.060 | 7.300 | 7.007 | 7.166 | 2,368,044 | -0.03(-0.37%) |
Jul 29, 2020 | 7.033 | 7.246 | 6.980 | 7.193 | 2,261,310 | +0.16(+2.27%) |
Jul 28, 2020 | 6.793 | 7.220 | 6.793 | 7.033 | 2,430,556 | +0.16(+2.33%) |
Jul 27, 2020 | 6.873 | 6.927 | 6.793 | 6.873 | 2,475,318 | +0.00(+0.00%) |
Jul 24, 2020 | 7.060 | 7.113 | 6.847 | 6.873 | 2,570,418 | -0.24(-3.37%) |
Jul 23, 2020 | 7.113 | 7.300 | 7.033 | 7.113 | 2,981,633 | -0.11(-1.48%) |
Jul 22, 2020 | 6.900 | 7.326 | 6.873 | 7.220 | 3,002,676 | +0.24(+3.44%) |
Jul 21, 2020 | 6.793 | 7.033 | 6.740 | 6.980 | 2,798,774 | +0.16(+2.34%) |
Jul 20, 2020 | 6.847 | 6.927 | 6.660 | 6.820 | 2,730,359 | -0.13(-1.92%) |
Jul 17, 2020 | 6.927 | 7.086 | 6.847 | 6.953 | 1,908,501 | +0.03(+0.38%) |
Jul 16, 2020 | 6.873 | 7.246 | 6.767 | 6.927 | 3,384,521 | -0.19(-2.62%) |
Jul 15, 2020 | 6.767 | 7.166 | 6.634 | 7.113 | 7,425,153 | +0.48(+7.23%) |
Jul 14, 2020 | 6.261 | 6.634 | 6.181 | 6.634 | 3,490,716 | +0.24(+3.75%) |
Jul 13, 2020 | 6.474 | 6.687 | 6.341 | 6.394 | 5,891,122 | -0.21(-3.23%) |
Jul 10, 2020 | 6.101 | 6.660 | 5.941 | 6.607 | 6,450,483 | +0.43(+6.90%) |
Jul 09, 2020 | 6.341 | 6.394 | 5.968 | 6.181 | 5,523,017 | -0.21(-3.33%) |
Jul 08, 2020 | 6.314 | 6.607 | 6.207 | 6.394 | 5,081,107 | +0.05(+0.84%) |
Jul 07, 2020 | 6.660 | 6.713 | 6.287 | 6.341 | 6,921,206 | -0.48(-7.03%) |
Jul 06, 2020 | 6.793 | 6.927 | 6.634 | 6.820 | 10,019,247 | +0.13(+1.99%) |
Jul 02, 2020 | 6.793 | 6.900 | 6.580 | 6.687 | 5,537,747 | +0.03(+0.40%) |
Jul 01, 2020 | 6.660 | 7.140 | 6.607 | 6.660 | 6,723,701 | +0.03(+0.40%) |
Jun 30, 2020 | 6.554 | 6.687 | 6.367 | 6.634 | 6,575,029 | -0.03(-0.40%) |
Jun 29, 2020 | 6.234 | 6.740 | 6.127 | 6.660 | 7,241,166 | +0.53(+8.70%) |
Jun 26, 2020 | 6.447 | 6.580 | 5.994 | 6.127 | 24,546,450 | -0.56(-8.37%) |
Jun 25, 2020 | 6.127 | 6.713 | 6.074 | 6.687 | 5,592,024 | +0.21(+3.29%) |
Jun 24, 2020 | 6.474 | 6.527 | 5.941 | 6.474 | 8,310,268 | -0.19(-2.80%) |
Jun 23, 2020 | 6.527 | 6.740 | 6.527 | 6.660 | 5,485,601 | +0.19(+2.88%) |
Jun 22, 2020 | 6.713 | 6.793 | 6.394 | 6.474 | 6,675,512 | -0.29(-4.33%) |
Jun 19, 2020 | 7.113 | 7.113 | 6.660 | 6.767 | 8,713,403 | -0.19(-2.68%) |
Jun 18, 2020 | 6.527 | 7.220 | 6.394 | 6.953 | 9,045,247 | +0.08(+1.16%) |
Jun 17, 2020 | 7.326 | 7.406 | 6.847 | 6.873 | 7,908,232 | -0.61(-8.18%) |
Jun 16, 2020 | 8.259 | 8.285 | 6.927 | 7.486 | 18,837,032 | -0.16(-2.09%) |
Jun 15, 2020 | 6.420 | 7.806 | 6.234 | 7.646 | 15,933,528 | +0.69(+9.96%) |
Jun 12, 2020 | 6.953 | 7.193 | 6.420 | 6.953 | 10,893,481 | +0.83(+13.48%) |
Jun 11, 2020 | 5.781 | 6.847 | 5.461 | 6.127 | 15,366,335 | -1.25(-16.97%) |
Jun 10, 2020 | 8.392 | 8.392 | 6.740 | 7.380 | 19,424,456 | -0.80(-9.77%) |
Jun 09, 2020 | 8.871 | 9.857 | 7.992 | 8.179 | 20,917,852 | -0.88(-9.71%) |
Jun 08, 2020 | 8.712 | 9.271 | 8.072 | 9.058 | 25,644,614 | +1.52(+20.14%) |
Jun 05, 2020 | 8.392 | 9.058 | 7.353 | 7.539 | 33,883,708 | +1.36(+21.98%) |
Jun 04, 2020 | 5.142 | 6.367 | 5.062 | 6.181 | 20,236,250 | +1.01(+19.59%) |
Jun 03, 2020 | 4.929 | 5.195 | 4.822 | 5.168 | 11,150,976 | +0.27(+5.43%) |
Jun 02, 2020 | 4.849 | 4.982 | 4.795 | 4.902 | 5,248,020 | -0.03(-0.54%) |
Jun 01, 2020 | 4.476 | 4.929 | 4.449 | 4.929 | 6,917,585 | +0.43(+9.47%) |
May 29, 2020 | 4.769 | 4.769 | 4.502 | 4.502 | 5,584,668 | -0.21(-4.52%) |
May 28, 2020 | 5.008 | 5.062 | 4.689 | 4.715 | 5,047,304 | -0.27(-5.35%) |
May 27, 2020 | 4.955 | 5.062 | 4.662 | 4.982 | 8,283,775 | +0.24(+5.06%) |
May 26, 2020 | 4.609 | 4.769 | 4.556 | 4.742 | 6,995,987 | +0.32(+7.23%) |
May 22, 2020 | 4.449 | 4.449 | 4.316 | 4.422 | 2,780,772 | +0.00(+0.00%) |
May 21, 2020 | 4.449 | 4.529 | 4.289 | 4.422 | 6,030,647 | -0.03(-0.60%) |
May 20, 2020 | 4.289 | 4.476 | 4.289 | 4.449 | 5,854,821 | +0.21(+5.03%) |
May 19, 2020 | 4.209 | 4.476 | 4.129 | 4.236 | 6,471,589 | -0.05(-1.24%) |
May 18, 2020 | 4.263 | 4.289 | 4.076 | 4.289 | 7,743,002 | +0.29(+7.33%) |
May 15, 2020 | 4.023 | 4.156 | 3.969 | 3.996 | 3,917,075 | -0.21(-5.06%) |
May 14, 2020 | 3.756 | 4.236 | 3.543 | 4.209 | 7,161,021 | +0.35(+8.97%) |
May 13, 2020 | 4.129 | 4.129 | 3.730 | 3.863 | 8,532,999 | -0.27(-6.45%) |
May 12, 2020 | 4.209 | 4.289 | 4.103 | 4.129 | 6,028,906 | -0.03(-0.64%) |
May 11, 2020 | 4.369 | 4.369 | 4.129 | 4.156 | 5,801,012 | -0.19(-4.29%) |
May 08, 2020 | 4.289 | 4.396 | 4.263 | 4.342 | 4,517,733 | +0.05(+1.24%) |
May 07, 2020 | 4.342 | 4.396 | 4.263 | 4.289 | 4,854,219 | +0.05(+1.26%) |
May 06, 2020 | 4.582 | 4.662 | 4.236 | 4.236 | 5,916,367 | -0.24(-5.36%) |
May 05, 2020 | 4.742 | 4.849 | 4.476 | 4.476 | 6,157,311 | +0.08(+1.82%) |
May 04, 2020 | 4.396 | 4.476 | 4.209 | 4.396 | 5,680,995 | -0.08(-1.79%) |
May 01, 2020 | 4.529 | 4.582 | 4.396 | 4.476 | 5,578,174 | -0.19(-4.00%) |
Apr 30, 2020 | 5.035 | 5.035 | 4.556 | 4.662 | 8,938,572 | -0.40(-7.89%) |
Apr 29, 2020 | 4.929 | 5.302 | 4.875 | 5.062 | 12,177,810 | +0.27(+5.56%) |
Apr 28, 2020 | 4.582 | 4.929 | 4.422 | 4.795 | 12,455,735 | +0.43(+9.76%) |
Apr 27, 2020 | 4.263 | 4.502 | 4.103 | 4.369 | 6,979,461 | +0.19(+4.46%) |
Apr 24, 2020 | 4.342 | 4.342 | 3.916 | 4.183 | 9,046,163 | -0.16(-3.68%) |
Apr 23, 2020 | 4.502 | 4.529 | 4.316 | 4.342 | 6,599,957 | -0.11(-2.40%) |
Apr 22, 2020 | 4.609 | 4.636 | 4.342 | 4.449 | 6,288,738 | +0.00(+0.00%) |
Apr 21, 2020 | 4.396 | 4.582 | 4.316 | 4.449 | 8,268,907 | -0.03(-0.60%) |
Apr 20, 2020 | 4.529 | 4.689 | 4.396 | 4.476 | 9,962,683 | -0.27(-5.62%) |
Apr 17, 2020 | 4.582 | 4.902 | 4.289 | 4.742 | 19,911,642 | +0.59(+14.10%) |
Apr 16, 2020 | 4.502 | 4.582 | 4.156 | 4.156 | 9,947,440 | -0.29(-6.59%) |
Apr 15, 2020 | 4.422 | 4.662 | 4.289 | 4.449 | 14,038,239 | -0.43(-8.74%) |
Apr 14, 2020 | 5.008 | 5.195 | 4.689 | 4.875 | 14,070,099 | -0.08(-1.61%) |
Apr 13, 2020 | 5.488 | 5.595 | 4.609 | 4.955 | 22,166,076 | -0.32(-6.06%) |
Apr 09, 2020 | 6.021 | 6.474 | 4.476 | 5.275 | 59,507,564 | +0.56(+11.86%) |
Apr 08, 2020 | 3.916 | 4.742 | 3.650 | 4.715 | 35,535,096 | +1.39(+41.60%) |
Apr 07, 2020 | 3.383 | 3.943 | 3.197 | 3.330 | 25,265,350 | +0.35(+11.61%) |
Apr 06, 2020 | 3.303 | 3.543 | 2.930 | 2.984 | 18,936,656 | +0.08(+2.75%) |
Apr 03, 2020 | 2.851 | 3.437 | 2.664 | 2.904 | 17,141,004 | -0.03(-0.91%) |
Apr 02, 2020 | 3.330 | 3.410 | 2.717 | 2.930 | 13,030,498 | -0.48(-14.06%) |
Apr 01, 2020 | 3.730 | 3.943 | 3.357 | 3.410 | 10,684,782 | -0.72(-17.42%) |
Mar 31, 2020 | 4.103 | 4.342 | 3.543 | 4.129 | 18,332,816 | +0.08(+1.97%) |
Mar 30, 2020 | 4.662 | 4.689 | 3.863 | 4.049 | 20,195,616 | -0.37(-8.43%) |
Mar 27, 2020 | 4.589 | 5.373 | 3.685 | 4.422 | 60,189,080 | +0.38(+9.41%) |
Mar 26, 2020 | 5.350 | 6.895 | 3.899 | 4.042 | 118,317,720 | +1.33(+49.12%) |
Mar 25, 2020 | 1.712 | 3.424 | 1.522 | 2.710 | 95,302,400 | +1.85(+216.67%) |
Mar 24, 2020 | 6.895 | 6.943 | 0.7608 | 0.8559 | 23,072,410 | -5.56(-86.67%) |
Mar 23, 2020 | 8.322 | 8.559 | 6.110 | 6.420 | 4,844,119 | -2.14(-25.00%) |
Mar 20, 2020 | 9.178 | 10.72 | 8.441 | 8.559 | 5,897,833 | -0.12(-1.37%) |
Mar 19, 2020 | 8.013 | 9.154 | 7.133 | 8.678 | 5,580,116 | +0.00(+0.00%) |
Mar 18, 2020 | 9.439 | 9.962 | 3.566 | 8.678 | 9,649,139 | -1.43(-14.12%) |
Mar 17, 2020 | 12.53 | 12.53 | 10.03 | 10.10 | 5,408,126 | -2.02(-16.67%) |
Mar 16, 2020 | 12.84 | 14.22 | 12.13 | 12.13 | 3,089,647 | -2.31(-15.98%) |
Mar 13, 2020 | 15.15 | 15.45 | 13.86 | 14.43 | 3,527,058 | +0.12(+0.83%) |
Mar 12, 2020 | 14.91 | 15.48 | 14.27 | 14.31 | 4,039,754 | -2.09(-12.75%) |
Mar 11, 2020 | 16.74 | 16.88 | 16.22 | 16.41 | 3,639,637 | -0.64(-3.77%) |
Mar 10, 2020 | 17.17 | 17.33 | 16.67 | 17.05 | 4,300,241 | +0.17(+0.99%) |
Mar 09, 2020 | 16.95 | 17.48 | 16.67 | 16.88 | 4,838,058 | -0.71(-4.05%) |
Mar 06, 2020 | 17.40 | 17.69 | 17.12 | 17.59 | 2,948,117 | -0.24(-1.33%) |
Mar 05, 2020 | 17.76 | 17.88 | 17.59 | 17.83 | 1,229,708 | -0.19(-1.06%) |
Mar 04, 2020 | 17.88 | 18.05 | 17.71 | 18.02 | 2,473,914 | +0.33(+1.88%) |
Mar 03, 2020 | 18.12 | 18.21 | 17.48 | 17.69 | 3,494,464 | -0.38(-2.11%) |
Mar 02, 2020 | 17.29 | 18.12 | 17.24 | 18.07 | 2,652,151 | +0.88(+5.12%) |
Feb 28, 2020 | 17.00 | 17.26 | 16.57 | 17.19 | 5,576,966 | -0.17(-0.96%) |
Feb 27, 2020 | 17.76 | 17.76 | 17.14 | 17.36 | 4,302,858 | -0.52(-2.93%) |
Feb 26, 2020 | 18.02 | 18.26 | 17.86 | 17.88 | 3,185,466 | -0.14(-0.79%) |
Feb 25, 2020 | 18.47 | 18.50 | 17.90 | 18.02 | 2,996,660 | -0.40(-2.19%) |
Feb 24, 2020 | 18.55 | 18.59 | 18.39 | 18.43 | 3,292,933 | -0.36(-1.90%) |
Feb 21, 2020 | 19.07 | 19.12 | 18.69 | 18.78 | 2,876,280 | -0.31(-1.62%) |
Feb 20, 2020 | 18.85 | 19.23 | 18.81 | 19.09 | 1,945,106 | +0.31(+1.65%) |
Feb 19, 2020 | 18.69 | 18.83 | 18.69 | 18.78 | 1,757,549 | +0.12(+0.64%) |
Feb 18, 2020 | 18.66 | 18.78 | 18.59 | 18.66 | 1,058,407 | -0.07(-0.38%) |
Feb 14, 2020 | 18.47 | 18.74 | 18.45 | 18.74 | 1,740,901 | +0.29(+1.55%) |
Feb 13, 2020 | 18.47 | 18.57 | 18.43 | 18.45 | 2,345,674 | +0.00(+0.00%) |
Feb 12, 2020 | 18.36 | 18.52 | 18.34 | 18.45 | 3,380,942 | +0.10(+0.52%) |
Feb 11, 2020 | 18.43 | 18.52 | 18.36 | 18.36 | 2,137,429 | -0.07(-0.39%) |
Feb 10, 2020 | 18.55 | 18.57 | 18.43 | 18.43 | 1,524,824 | -0.14(-0.77%) |
Feb 07, 2020 | 18.69 | 18.69 | 18.55 | 18.57 | 1,085,581 | -0.10(-0.51%) |
Feb 06, 2020 | 18.64 | 18.74 | 18.62 | 18.66 | 1,380,500 | +0.05(+0.26%) |
Feb 05, 2020 | 18.59 | 18.66 | 18.52 | 18.62 | 1,007,339 | +0.10(+0.51%) |
Feb 04, 2020 | 18.59 | 18.62 | 18.50 | 18.52 | 1,433,394 | -0.07(-0.38%) |
Feb 03, 2020 | 18.52 | 18.66 | 18.47 | 18.59 | 1,481,989 | +0.05(+0.26%) |
Jan 31, 2020 | 18.74 | 18.74 | 18.45 | 18.55 | 2,503,471 | -0.12(-0.64%) |
Jan 30, 2020 | 18.78 | 18.81 | 18.57 | 18.66 | 1,230,757 | -0.14(-0.76%) |
Jan 29, 2020 | 18.83 | 18.85 | 18.76 | 18.81 | 943,234 | +0.02(+0.13%) |
Jan 28, 2020 | 18.69 | 18.81 | 18.66 | 18.78 | 776,583 | +0.14(+0.77%) |
Jan 27, 2020 | 18.71 | 18.74 | 18.62 | 18.64 | 1,469,389 | -0.10(-0.51%) |
Jan 24, 2020 | 18.85 | 18.90 | 18.66 | 18.74 | 1,209,950 | -0.05(-0.25%) |
Jan 23, 2020 | 18.78 | 18.84 | 18.71 | 18.78 | 1,355,116 | -0.02(-0.13%) |
Jan 22, 2020 | 18.83 | 18.90 | 18.75 | 18.81 | 1,188,412 | +0.02(+0.13%) |
Jan 21, 2020 | 18.74 | 18.81 | 18.69 | 18.78 | 1,149,991 | +0.05(+0.25%) |
Jan 17, 2020 | 18.74 | 18.75 | 18.66 | 18.74 | 917,851 | +0.02(+0.13%) |
Jan 16, 2020 | 18.78 | 18.81 | 18.69 | 18.71 | 907,785 | +0.00(+0.00%) |
Jan 15, 2020 | 18.62 | 18.81 | 18.59 | 18.71 | 2,264,614 | +0.12(+0.64%) |
Jan 14, 2020 | 18.50 | 18.59 | 18.45 | 18.59 | 1,523,385 | +0.10(+0.51%) |
Jan 13, 2020 | 18.26 | 18.50 | 18.26 | 18.50 | 1,568,763 | +0.24(+1.30%) |
Jan 10, 2020 | 18.21 | 18.31 | 18.16 | 18.26 | 1,238,634 | +0.12(+0.66%) |
Jan 09, 2020 | 18.26 | 18.31 | 18.12 | 18.14 | 3,523,831 | -0.07(-0.39%) |
Jan 08, 2020 | 18.28 | 18.36 | 18.21 | 18.21 | 988,156 | -0.02(-0.13%) |
Jan 07, 2020 | 18.16 | 18.36 | 18.16 | 18.24 | 1,355,708 | +0.02(+0.13%) |
Jan 06, 2020 | 18.28 | 18.31 | 18.21 | 18.21 | 1,232,439 | -0.10(-0.52%) |
Jan 03, 2020 | 18.14 | 18.36 | 18.12 | 18.31 | 1,835,702 | +0.14(+0.79%) |
Jan 02, 2020 | 18.19 | 18.21 | 18.00 | 18.16 | 1,252,527 | -0.02(-0.13%) |
Dec 31, 2019 | 18.19 | 18.31 | 18.16 | 18.19 | 1,185,135 | -0.02(-0.13%) |
Dec 30, 2019 | 18.43 | 18.45 | 18.19 | 18.21 | 1,589,237 | -0.14(-0.78%) |
Dec 27, 2019 | 18.52 | 18.55 | 18.33 | 18.36 | 1,790,530 | -0.19(-1.03%) |
Dec 26, 2019 | 18.29 | 18.55 | 18.29 | 18.55 | 2,124,541 | +0.30(+1.65%) |
Dec 24, 2019 | 18.24 | 18.27 | 18.11 | 18.24 | 1,061,824 | +0.07(+0.38%) |
Dec 23, 2019 | 18.34 | 18.34 | 18.08 | 18.17 | 2,296,421 | -0.16(-0.89%) |
Dec 20, 2019 | 18.22 | 18.34 | 18.11 | 18.34 | 3,017,325 | +0.14(+0.76%) |
Dec 19, 2019 | 18.24 | 18.29 | 18.16 | 18.20 | 1,448,327 | +0.05(+0.26%) |
Dec 18, 2019 | 18.31 | 18.33 | 18.08 | 18.15 | 2,555,179 | -0.14(-0.76%) |
Dec 17, 2019 | 18.11 | 18.29 | 18.11 | 18.29 | 1,059,796 | +0.21(+1.15%) |
Dec 16, 2019 | 18.04 | 18.15 | 17.97 | 18.08 | 1,541,665 | +0.09(+0.52%) |
Dec 13, 2019 | 17.90 | 18.01 | 17.87 | 17.99 | 1,081,883 | +0.09(+0.52%) |
Dec 12, 2019 | 17.87 | 17.97 | 17.85 | 17.90 | 1,129,085 | +0.05(+0.26%) |
Dec 11, 2019 | 17.85 | 17.94 | 17.80 | 17.85 | 1,030,701 | -0.05(-0.26%) |
Dec 10, 2019 | 17.85 | 17.90 | 17.78 | 17.90 | 957,327 | +0.05(+0.26%) |
Dec 09, 2019 | 17.76 | 17.87 | 17.73 | 17.85 | 662,232 | +0.09(+0.52%) |
Dec 06, 2019 | 17.83 | 17.85 | 17.76 | 17.76 | 595,294 | -0.07(-0.39%) |
Dec 05, 2019 | 17.78 | 17.85 | 17.69 | 17.83 | 665,319 | +0.07(+0.39%) |
Dec 04, 2019 | 17.76 | 17.83 | 17.63 | 17.76 | 1,335,468 | +0.00(+0.00%) |
Dec 03, 2019 | 17.66 | 17.78 | 17.65 | 17.76 | 777,259 | +0.05(+0.26%) |
Dec 02, 2019 | 17.80 | 17.87 | 17.71 | 17.71 | 851,995 | -0.05(-0.26%) |
Nov 29, 2019 | 17.73 | 17.79 | 17.69 | 17.76 | 411,357 | +0.07(+0.39%) |
Nov 27, 2019 | 17.76 | 17.76 | 17.64 | 17.69 | 1,051,256 | -0.05(-0.26%) |
Nov 26, 2019 | 17.64 | 17.78 | 17.64 | 17.73 | 797,870 | +0.09(+0.53%) |
Nov 25, 2019 | 17.71 | 17.78 | 17.64 | 17.64 | 652,510 | -0.02(-0.13%) |
Nov 22, 2019 | 17.62 | 17.73 | 17.53 | 17.66 | 823,750 | +0.05(+0.26%) |
Nov 21, 2019 | 17.73 | 17.73 | 17.62 | 17.62 | 787,712 | -0.09(-0.52%) |
Nov 20, 2019 | 17.73 | 17.92 | 17.71 | 17.71 | 1,117,925 | -0.05(-0.26%) |
Nov 19, 2019 | 17.87 | 17.87 | 17.66 | 17.76 | 1,167,343 | -0.07(-0.39%) |
Nov 18, 2019 | 17.83 | 17.90 | 17.80 | 17.83 | 910,651 | -0.02(-0.13%) |
Nov 15, 2019 | 17.90 | 17.92 | 17.78 | 17.85 | 744,248 | +0.00(+0.00%) |
Nov 14, 2019 | 17.80 | 17.92 | 17.73 | 17.85 | 870,174 | +0.02(+0.13%) |
Nov 13, 2019 | 17.73 | 17.92 | 17.73 | 17.83 | 750,689 | +0.05(+0.26%) |
Nov 12, 2019 | 17.92 | 17.93 | 17.78 | 17.78 | 772,697 | -0.12(-0.65%) |
Nov 11, 2019 | 17.90 | 17.97 | 17.83 | 17.90 | 725,071 | +0.00(+0.00%) |
Nov 08, 2019 | 17.83 | 17.94 | 17.76 | 17.90 | 867,922 | +0.07(+0.39%) |
Nov 07, 2019 | 17.66 | 17.85 | 17.64 | 17.83 | 852,718 | +0.28(+1.59%) |
Nov 06, 2019 | 17.55 | 17.71 | 17.48 | 17.55 | 1,191,509 | +0.05(+0.26%) |
Nov 05, 2019 | 17.57 | 17.62 | 17.39 | 17.50 | 1,264,657 | -0.07(-0.40%) |
Nov 04, 2019 | 17.69 | 17.73 | 17.53 | 17.57 | 1,066,517 | -0.09(-0.52%) |
Nov 01, 2019 | 17.62 | 17.73 | 17.55 | 17.66 | 855,887 | +0.07(+0.39%) |
Oct 31, 2019 | 17.53 | 17.59 | 17.43 | 17.59 | 1,157,176 | +0.16(+0.93%) |
Oct 30, 2019 | 17.50 | 17.53 | 17.39 | 17.43 | 743,367 | -0.09(-0.53%) |
Oct 29, 2019 | 17.43 | 17.59 | 17.43 | 17.53 | 528,751 | +0.07(+0.40%) |
Oct 28, 2019 | 17.53 | 17.55 | 17.39 | 17.46 | 888,852 | -0.02(-0.13%) |
Oct 25, 2019 | 17.62 | 17.69 | 17.48 | 17.48 | 585,890 | -0.14(-0.79%) |
Oct 24, 2019 | 17.62 | 17.66 | 17.55 | 17.62 | 516,478 | +0.00(+0.00%) |
Oct 23, 2019 | 17.62 | 17.73 | 17.57 | 17.62 | 820,992 | +0.00(+0.00%) |
Oct 22, 2019 | 17.59 | 17.71 | 17.55 | 17.62 | 911,757 | +0.02(+0.13%) |
Oct 21, 2019 | 17.55 | 17.64 | 17.50 | 17.59 | 568,865 | +0.09(+0.53%) |
Oct 18, 2019 | 17.53 | 17.57 | 17.48 | 17.50 | 853,040 | -0.05(-0.26%) |
Oct 17, 2019 | 17.48 | 17.57 | 17.46 | 17.55 | 796,070 | +0.12(+0.66%) |
Oct 16, 2019 | 17.43 | 17.48 | 17.34 | 17.43 | 698,633 | -0.02(-0.13%) |
Oct 15, 2019 | 17.46 | 17.62 | 17.43 | 17.46 | 927,808 | +0.00(+0.00%) |
Oct 14, 2019 | 17.50 | 17.53 | 17.36 | 17.46 | 1,035,297 | -0.05(-0.27%) |
Oct 11, 2019 | 17.57 | 17.62 | 17.46 | 17.50 | 908,730 | -0.02(-0.13%) |
Oct 10, 2019 | 17.32 | 17.55 | 17.29 | 17.53 | 1,996,788 | +0.26(+1.48%) |
Oct 09, 2019 | 17.22 | 17.32 | 17.18 | 17.27 | 1,768,155 | +0.12(+0.68%) |
Oct 08, 2019 | 17.15 | 17.22 | 17.09 | 17.15 | 994,856 | -0.02(-0.14%) |
Oct 07, 2019 | 17.20 | 17.25 | 17.15 | 17.18 | 739,915 | -0.02(-0.13%) |
Oct 04, 2019 | 16.95 | 17.22 | 16.95 | 17.20 | 920,938 | +0.23(+1.37%) |
Oct 03, 2019 | 16.99 | 17.09 | 16.88 | 16.97 | 1,126,390 | +0.02(+0.14%) |
Oct 02, 2019 | 16.83 | 16.95 | 16.76 | 16.95 | 1,233,217 | +0.07(+0.41%) |
Oct 01, 2019 | 17.11 | 17.13 | 16.83 | 16.88 | 982,588 | -0.19(-1.09%) |
Sep 30, 2019 | 17.15 | 17.22 | 16.97 | 17.06 | 1,210,756 | -0.09(-0.54%) |
Sep 27, 2019 | 17.22 | 17.25 | 16.97 | 17.15 | 1,609,496 | +0.00(+0.00%) |
Sep 26, 2019 | 17.27 | 17.29 | 17.13 | 17.15 | 1,829,714 | +0.00(+0.00%) |
Sep 25, 2019 | 16.97 | 17.22 | 16.93 | 17.15 | 1,431,949 | +0.20(+1.20%) |
Sep 24, 2019 | 17.09 | 17.15 | 16.95 | 16.95 | 1,946,377 | -0.07(-0.40%) |
Sep 23, 2019 | 16.84 | 17.13 | 16.84 | 17.02 | 1,416,899 | +0.18(+1.07%) |
Sep 20, 2019 | 16.88 | 17.00 | 16.84 | 16.84 | 1,800,658 | +0.00(+0.00%) |
Sep 19, 2019 | 16.75 | 16.86 | 16.71 | 16.84 | 849,743 | +0.14(+0.81%) |
Sep 18, 2019 | 16.70 | 16.79 | 16.61 | 16.70 | 869,223 | +0.00(+0.00%) |
Sep 17, 2019 | 16.70 | 16.77 | 16.59 | 16.70 | 760,858 | +0.00(+0.00%) |
Sep 16, 2019 | 16.70 | 16.73 | 16.55 | 16.70 | 914,112 | +0.00(+0.00%) |
Sep 13, 2019 | 16.68 | 16.77 | 16.61 | 16.70 | 1,379,335 | +0.02(+0.14%) |
Sep 12, 2019 | 16.70 | 16.75 | 16.55 | 16.68 | 688,332 | +0.00(+0.00%) |
Sep 11, 2019 | 16.75 | 16.75 | 16.59 | 16.68 | 1,068,144 | -0.02(-0.14%) |
Sep 10, 2019 | 16.50 | 16.75 | 16.50 | 16.70 | 1,158,291 | +0.18(+1.09%) |
Sep 09, 2019 | 16.43 | 16.55 | 16.43 | 16.52 | 789,746 | +0.11(+0.69%) |
Sep 06, 2019 | 16.36 | 16.49 | 16.30 | 16.41 | 495,664 | +0.07(+0.41%) |
Sep 05, 2019 | 16.41 | 16.52 | 16.34 | 16.34 | 733,974 | +0.00(+0.00%) |
Sep 04, 2019 | 16.21 | 16.36 | 16.18 | 16.34 | 976,715 | +0.20(+1.26%) |
Sep 03, 2019 | 16.16 | 16.21 | 16.05 | 16.14 | 1,303,430 | -0.05(-0.28%) |
Aug 30, 2019 | 16.18 | 16.25 | 16.14 | 16.18 | 1,284,615 | +0.00(+0.00%) |
Aug 29, 2019 | 16.25 | 16.27 | 16.05 | 16.18 | 1,203,878 | +0.02(+0.14%) |
Aug 28, 2019 | 16.16 | 16.21 | 16.05 | 16.16 | 737,959 | -0.05(-0.28%) |
Aug 27, 2019 | 16.45 | 16.45 | 16.14 | 16.21 | 848,706 | -0.18(-1.10%) |
Aug 26, 2019 | 16.41 | 16.41 | 16.30 | 16.39 | 723,063 | +0.05(+0.28%) |
Aug 23, 2019 | 16.36 | 16.44 | 16.30 | 16.34 | 1,273,583 | -0.05(-0.28%) |
Aug 22, 2019 | 16.43 | 16.45 | 16.34 | 16.39 | 668,054 | +0.00(+0.00%) |
Aug 21, 2019 | 16.55 | 16.57 | 16.36 | 16.39 | 1,036,258 | -0.07(-0.41%) |
Aug 20, 2019 | 16.48 | 16.50 | 16.34 | 16.45 | 740,541 | -0.02(-0.14%) |
Aug 19, 2019 | 16.59 | 16.68 | 16.41 | 16.48 | 699,171 | +0.00(+0.00%) |
Aug 16, 2019 | 16.32 | 16.55 | 16.27 | 16.48 | 1,478,441 | +0.23(+1.39%) |
Aug 15, 2019 | 16.07 | 16.34 | 16.07 | 16.25 | 902,003 | +0.18(+1.12%) |
Aug 14, 2019 | 16.36 | 16.39 | 16.07 | 16.07 | 1,081,357 | -0.43(-2.60%) |
Aug 13, 2019 | 16.59 | 16.75 | 16.50 | 16.50 | 515,080 | -0.16(-0.95%) |
Aug 12, 2019 | 16.79 | 16.79 | 16.57 | 16.66 | 618,084 | -0.14(-0.81%) |
Aug 09, 2019 | 16.77 | 16.86 | 16.64 | 16.79 | 775,660 | -0.02(-0.13%) |
Aug 08, 2019 | 16.32 | 16.82 | 16.30 | 16.82 | 1,668,121 | +0.50(+3.04%) |
Aug 07, 2019 | 15.98 | 16.43 | 15.85 | 16.32 | 1,689,761 | +0.27(+1.69%) |
Aug 06, 2019 | 15.78 | 16.12 | 15.76 | 16.05 | 1,868,030 | +0.38(+2.45%) |
Aug 05, 2019 | 16.03 | 16.05 | 15.64 | 15.66 | 1,874,769 | -0.43(-2.67%) |
Aug 02, 2019 | 16.05 | 16.18 | 16.03 | 16.09 | 665,345 | +0.05(+0.28%) |