Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 13.63 | 13.72 | 13.55 | 13.65 | 6,511,252 | +0.01(+0.05%) |
Aug 28, 2020 | 13.80 | 13.80 | 13.60 | 13.64 | 5,483,940 | -0.08(-0.59%) |
Aug 27, 2020 | 13.58 | 13.84 | 13.55 | 13.72 | 6,589,189 | +0.22(+1.63%) |
Aug 26, 2020 | 13.85 | 13.86 | 13.44 | 13.50 | 6,640,389 | -0.34(-2.44%) |
Aug 25, 2020 | 13.86 | 13.88 | 13.64 | 13.84 | 4,132,178 | +0.03(+0.21%) |
Aug 24, 2020 | 13.74 | 13.82 | 13.47 | 13.81 | 5,478,426 | +0.31(+2.28%) |
Aug 21, 2020 | 13.80 | 13.87 | 13.41 | 13.50 | 5,919,100 | -0.24(-1.71%) |
Aug 20, 2020 | 13.61 | 13.86 | 13.48 | 13.74 | 11,120,425 | +0.04(+0.32%) |
Aug 19, 2020 | 14.19 | 14.19 | 13.64 | 13.69 | 4,918,044 | -0.47(-3.32%) |
Aug 18, 2020 | 14.14 | 14.22 | 14.00 | 14.16 | 5,062,647 | -0.04(-0.26%) |
Aug 17, 2020 | 14.14 | 14.31 | 14.07 | 14.20 | 3,040,248 | +0.11(+0.78%) |
Aug 14, 2020 | 14.00 | 14.20 | 13.97 | 14.09 | 3,682,865 | +0.08(+0.58%) |
Aug 13, 2020 | 14.25 | 14.47 | 13.98 | 14.01 | 2,613,491 | -0.32(-2.26%) |
Aug 12, 2020 | 14.47 | 14.50 | 14.20 | 14.33 | 3,194,714 | -0.03(-0.20%) |
Aug 11, 2020 | 14.77 | 14.83 | 14.28 | 14.36 | 3,973,882 | -0.26(-1.81%) |
Aug 10, 2020 | 14.60 | 14.83 | 14.55 | 14.63 | 3,198,159 | +0.03(+0.20%) |
Aug 07, 2020 | 14.47 | 14.80 | 14.42 | 14.60 | 3,680,143 | +0.12(+0.81%) |
Aug 06, 2020 | 14.51 | 14.77 | 14.46 | 14.48 | 4,229,735 | -0.07(-0.45%) |
Aug 05, 2020 | 14.74 | 14.82 | 14.47 | 14.55 | 2,033,210 | -0.13(-0.90%) |
Aug 04, 2020 | 14.63 | 14.83 | 14.54 | 14.68 | 2,937,786 | +0.06(+0.40%) |
Aug 03, 2020 | 14.78 | 14.78 | 14.44 | 14.62 | 2,932,197 | -0.17(-1.14%) |
Jul 31, 2020 | 15.06 | 15.11 | 14.35 | 14.79 | 5,150,458 | -0.33(-2.19%) |
Jul 30, 2020 | 14.75 | 15.22 | 14.69 | 15.12 | 5,038,936 | +0.21(+1.38%) |
Jul 29, 2020 | 14.69 | 14.93 | 14.58 | 14.91 | 5,651,168 | +0.46(+3.15%) |
Jul 28, 2020 | 14.19 | 14.55 | 14.05 | 14.46 | 4,798,364 | +0.26(+1.86%) |
Jul 27, 2020 | 13.90 | 14.21 | 13.76 | 14.19 | 2,971,012 | +0.29(+2.11%) |
Jul 24, 2020 | 13.96 | 14.06 | 13.78 | 13.90 | 3,686,813 | -0.07(-0.47%) |
Jul 23, 2020 | 14.00 | 14.25 | 13.83 | 13.97 | 2,965,533 | -0.18(-1.30%) |
Jul 22, 2020 | 13.48 | 14.19 | 13.43 | 14.15 | 4,873,784 | +0.70(+5.19%) |
Jul 21, 2020 | 13.63 | 13.79 | 13.42 | 13.45 | 3,368,207 | -0.04(-0.33%) |
Jul 20, 2020 | 13.78 | 13.82 | 13.41 | 13.50 | 3,245,930 | -0.29(-2.13%) |
Jul 17, 2020 | 13.45 | 13.85 | 13.34 | 13.79 | 2,172,805 | +0.48(+3.59%) |
Jul 16, 2020 | 13.39 | 13.46 | 13.23 | 13.31 | 3,294,276 | -0.12(-0.93%) |
Jul 15, 2020 | 13.75 | 13.78 | 13.37 | 13.44 | 3,590,647 | +0.03(+0.22%) |
Jul 14, 2020 | 13.23 | 13.42 | 13.19 | 13.41 | 4,603,764 | +0.21(+1.62%) |
Jul 13, 2020 | 13.08 | 13.57 | 13.03 | 13.19 | 6,350,009 | +0.17(+1.30%) |
Jul 10, 2020 | 12.86 | 13.12 | 12.86 | 13.03 | 5,441,064 | -0.21(-1.56%) |
Jul 09, 2020 | 13.46 | 13.50 | 12.89 | 13.23 | 3,911,295 | -0.27(-2.01%) |
Jul 08, 2020 | 13.55 | 13.71 | 13.42 | 13.50 | 2,870,837 | -0.03(-0.22%) |
Jul 07, 2020 | 13.72 | 13.85 | 13.53 | 13.53 | 4,863,463 | -0.44(-3.15%) |
Jul 06, 2020 | 14.29 | 14.36 | 13.91 | 13.97 | 4,262,196 | -0.01(-0.05%) |
Jul 02, 2020 | 14.48 | 14.53 | 13.94 | 13.98 | 4,138,987 | -0.22(-1.55%) |
Jul 01, 2020 | 13.85 | 14.25 | 13.78 | 14.20 | 3,875,026 | +0.39(+2.82%) |
Jun 30, 2020 | 13.58 | 13.90 | 13.58 | 13.81 | 4,422,183 | +0.26(+1.95%) |
Jun 29, 2020 | 13.53 | 13.56 | 13.21 | 13.55 | 3,948,875 | +0.13(+0.99%) |
Jun 26, 2020 | 13.42 | 13.60 | 13.30 | 13.42 | 7,169,589 | -0.08(-0.60%) |
Jun 25, 2020 | 12.98 | 13.51 | 12.93 | 13.50 | 5,512,153 | +0.38(+2.91%) |
Jun 24, 2020 | 13.59 | 13.69 | 12.90 | 13.11 | 4,982,681 | -0.67(-4.85%) |
Jun 23, 2020 | 14.20 | 14.25 | 13.73 | 13.78 | 4,085,087 | -0.22(-1.57%) |
Jun 22, 2020 | 14.08 | 14.23 | 13.81 | 14.00 | 3,421,667 | -0.14(-0.99%) |
Jun 19, 2020 | 14.61 | 14.68 | 14.03 | 14.14 | 13,602,796 | -0.28(-1.94%) |
Jun 18, 2020 | 14.28 | 14.68 | 14.22 | 14.42 | 4,114,332 | -0.06(-0.41%) |
Jun 17, 2020 | 14.74 | 14.76 | 14.48 | 14.48 | 3,647,899 | -0.20(-1.35%) |
Jun 16, 2020 | 14.86 | 15.08 | 14.46 | 14.68 | 6,820,194 | +0.30(+2.12%) |
Jun 15, 2020 | 13.54 | 14.50 | 13.45 | 14.37 | 6,698,610 | +0.33(+2.32%) |
Jun 12, 2020 | 14.15 | 14.15 | 13.63 | 14.05 | 6,169,461 | +0.57(+4.19%) |
Jun 11, 2020 | 13.88 | 13.99 | 13.38 | 13.48 | 5,915,258 | -1.07(-7.37%) |
Jun 10, 2020 | 14.77 | 14.84 | 14.29 | 14.56 | 4,573,065 | -0.29(-1.95%) |
Jun 09, 2020 | 14.68 | 15.02 | 14.50 | 14.85 | 3,951,724 | -0.26(-1.73%) |
Jun 08, 2020 | 14.65 | 15.15 | 14.56 | 15.11 | 5,202,062 | +0.58(+3.99%) |
Jun 05, 2020 | 14.65 | 14.81 | 14.37 | 14.53 | 4,900,004 | +0.45(+3.19%) |
Jun 04, 2020 | 14.13 | 14.16 | 13.70 | 14.08 | 5,848,701 | -0.14(-0.97%) |
Jun 03, 2020 | 13.65 | 14.24 | 13.60 | 14.21 | 7,313,204 | +0.75(+5.60%) |
Jun 02, 2020 | 13.68 | 13.75 | 13.40 | 13.46 | 3,862,478 | -0.09(-0.64%) |
Jun 01, 2020 | 13.05 | 13.60 | 13.01 | 13.55 | 4,104,561 | +0.44(+3.37%) |
May 29, 2020 | 13.05 | 13.28 | 12.92 | 13.11 | 7,714,275 | -0.05(-0.39%) |
May 28, 2020 | 13.58 | 13.63 | 13.09 | 13.16 | 6,584,187 | -0.25(-1.84%) |
May 27, 2020 | 13.67 | 13.77 | 13.15 | 13.40 | 5,548,916 | +0.09(+0.71%) |
May 26, 2020 | 13.21 | 13.53 | 13.03 | 13.31 | 6,332,805 | +0.65(+5.09%) |
May 22, 2020 | 12.61 | 12.74 | 12.50 | 12.66 | 3,965,777 | +0.07(+0.52%) |
May 21, 2020 | 12.48 | 12.74 | 12.46 | 12.60 | 5,068,538 | +0.01(+0.12%) |
May 20, 2020 | 12.77 | 12.79 | 12.48 | 12.58 | 5,135,575 | -0.08(-0.63%) |
May 19, 2020 | 12.66 | 12.93 | 12.51 | 12.66 | 5,205,149 | -0.07(-0.51%) |
May 18, 2020 | 12.23 | 12.89 | 12.21 | 12.73 | 7,313,737 | +1.11(+9.54%) |
May 15, 2020 | 11.61 | 11.80 | 11.42 | 11.62 | 7,472,717 | -0.14(-1.23%) |
May 14, 2020 | 11.60 | 11.86 | 11.27 | 11.76 | 5,308,854 | -0.12(-0.98%) |
May 13, 2020 | 12.11 | 12.21 | 11.80 | 11.88 | 6,254,034 | -0.30(-2.50%) |
May 12, 2020 | 12.94 | 13.03 | 12.19 | 12.19 | 5,534,824 | -0.66(-5.14%) |
May 11, 2020 | 12.79 | 13.17 | 12.73 | 12.84 | 6,018,107 | -0.13(-1.01%) |
May 08, 2020 | 12.55 | 13.02 | 12.47 | 12.98 | 5,135,768 | +0.67(+5.48%) |
May 07, 2020 | 12.25 | 12.48 | 12.17 | 12.30 | 5,271,380 | +0.25(+2.04%) |
May 06, 2020 | 12.19 | 12.32 | 12.01 | 12.05 | 4,991,508 | -0.09(-0.78%) |
May 05, 2020 | 12.15 | 12.40 | 12.11 | 12.15 | 3,684,017 | +0.16(+1.33%) |
May 04, 2020 | 11.74 | 12.04 | 11.64 | 11.99 | 4,147,438 | -0.09(-0.78%) |
May 01, 2020 | 12.02 | 12.26 | 11.79 | 12.08 | 6,473,375 | -0.34(-2.74%) |
Apr 30, 2020 | 12.32 | 12.71 | 12.24 | 12.42 | 8,686,914 | -0.12(-0.93%) |
Apr 29, 2020 | 12.29 | 12.66 | 12.05 | 12.54 | 5,456,313 | +0.61(+5.10%) |
Apr 28, 2020 | 12.19 | 12.47 | 11.90 | 11.93 | 9,361,020 | +0.11(+0.92%) |
Apr 27, 2020 | 11.60 | 11.91 | 11.50 | 11.82 | 4,305,272 | +0.32(+2.77%) |
Apr 24, 2020 | 11.45 | 11.62 | 11.23 | 11.50 | 5,376,775 | +0.15(+1.34%) |
Apr 23, 2020 | 11.33 | 11.61 | 11.16 | 11.35 | 5,675,147 | +0.08(+0.71%) |
Apr 22, 2020 | 11.50 | 11.54 | 11.11 | 11.27 | 4,122,743 | +0.06(+0.52%) |
Apr 21, 2020 | 11.60 | 11.80 | 11.09 | 11.21 | 7,216,440 | -0.78(-6.53%) |
Apr 20, 2020 | 12.21 | 12.33 | 11.98 | 12.00 | 5,205,885 | -0.45(-3.61%) |
Apr 17, 2020 | 12.62 | 12.78 | 12.15 | 12.45 | 5,812,711 | +0.31(+2.57%) |
Apr 16, 2020 | 12.40 | 12.45 | 11.91 | 12.13 | 6,647,916 | -0.15(-1.24%) |
Apr 15, 2020 | 12.32 | 12.62 | 12.20 | 12.29 | 7,299,483 | -0.56(-4.34%) |
Apr 14, 2020 | 13.03 | 13.32 | 12.82 | 12.84 | 5,614,110 | +0.18(+1.43%) |
Apr 13, 2020 | 13.26 | 13.32 | 12.27 | 12.66 | 7,297,054 | -0.59(-4.48%) |
Apr 09, 2020 | 13.60 | 13.89 | 13.13 | 13.26 | 14,977,578 | +0.12(+0.94%) |
Apr 08, 2020 | 12.85 | 13.23 | 12.62 | 13.13 | 8,846,844 | +0.54(+4.32%) |
Apr 07, 2020 | 12.71 | 13.26 | 12.29 | 12.59 | 7,936,786 | +0.99(+8.56%) |
Apr 06, 2020 | 11.18 | 11.86 | 11.05 | 11.60 | 6,401,605 | +1.16(+11.11%) |
Apr 03, 2020 | 10.77 | 11.03 | 10.29 | 10.44 | 7,175,149 | -0.46(-4.19%) |
Apr 02, 2020 | 10.84 | 11.45 | 10.62 | 10.89 | 5,597,219 | -0.13(-1.18%) |
Apr 01, 2020 | 11.76 | 11.80 | 10.87 | 11.03 | 7,719,578 | -1.51(-12.03%) |
Mar 31, 2020 | 12.63 | 12.74 | 11.97 | 12.53 | 8,944,250 | -0.22(-1.71%) |
Mar 30, 2020 | 12.62 | 12.82 | 11.88 | 12.75 | 7,559,322 | -0.07(-0.51%) |
Mar 27, 2020 | 12.14 | 13.56 | 12.01 | 12.82 | 10,624,839 | +0.09(+0.68%) |
Mar 26, 2020 | 11.61 | 12.86 | 11.55 | 12.73 | 8,955,502 | +1.18(+10.23%) |
Mar 25, 2020 | 10.56 | 12.17 | 10.43 | 11.55 | 9,048,120 | +1.23(+11.95%) |
Mar 24, 2020 | 10.33 | 10.74 | 9.369 | 10.31 | 15,079,514 | +0.88(+9.38%) |
Mar 23, 2020 | 9.793 | 10.11 | 9.170 | 9.431 | 9,574,517 | -0.77(-7.53%) |
Mar 20, 2020 | 11.12 | 11.35 | 10.00 | 10.20 | 10,077,435 | -0.65(-6.01%) |
Mar 19, 2020 | 9.974 | 11.22 | 9.329 | 10.85 | 8,223,600 | +0.72(+7.08%) |
Mar 18, 2020 | 10.10 | 10.88 | 9.721 | 10.13 | 12,331,880 | -0.72(-6.61%) |
Mar 17, 2020 | 10.16 | 10.96 | 8.952 | 10.85 | 13,587,153 | +0.91(+9.11%) |
Mar 16, 2020 | 10.73 | 11.47 | 9.829 | 9.945 | 11,636,348 | -3.04(-23.44%) |
Mar 13, 2020 | 12.92 | 13.10 | 12.03 | 12.99 | 8,759,005 | +0.86(+7.11%) |
Mar 12, 2020 | 12.92 | 13.40 | 12.00 | 12.13 | 10,660,105 | -2.08(-14.64%) |
Mar 11, 2020 | 15.19 | 15.26 | 13.93 | 14.21 | 11,075,332 | -1.37(-8.79%) |
Mar 10, 2020 | 15.57 | 15.64 | 14.44 | 15.58 | 9,979,779 | +0.37(+2.45%) |
Mar 09, 2020 | 15.60 | 15.66 | 15.13 | 15.21 | 11,783,335 | -1.27(-7.73%) |
Mar 06, 2020 | 16.31 | 16.67 | 15.91 | 16.48 | 7,039,704 | -0.30(-1.79%) |
Mar 05, 2020 | 16.39 | 16.79 | 16.28 | 16.78 | 6,434,128 | +0.04(+0.26%) |
Mar 04, 2020 | 16.39 | 16.75 | 16.25 | 16.74 | 6,203,839 | +0.81(+5.08%) |
Mar 03, 2020 | 16.02 | 16.57 | 15.76 | 15.93 | 12,653,902 | -0.02(-0.13%) |
Mar 02, 2020 | 15.29 | 15.95 | 15.08 | 15.95 | 9,182,780 | +0.82(+5.44%) |
Feb 28, 2020 | 15.03 | 15.23 | 14.38 | 15.13 | 15,595,858 | -0.26(-1.68%) |
Feb 27, 2020 | 16.38 | 16.42 | 15.38 | 15.38 | 9,167,234 | -1.23(-7.41%) |
Feb 26, 2020 | 16.57 | 16.89 | 16.49 | 16.62 | 4,800,094 | -0.02(-0.13%) |
Feb 25, 2020 | 17.17 | 17.20 | 16.62 | 16.64 | 5,166,410 | -0.50(-2.92%) |
Feb 24, 2020 | 17.04 | 17.27 | 17.00 | 17.14 | 4,751,124 | -0.15(-0.87%) |
Feb 21, 2020 | 17.23 | 17.35 | 17.20 | 17.29 | 4,673,114 | +0.01(+0.04%) |
Feb 20, 2020 | 17.05 | 17.29 | 16.99 | 17.28 | 6,158,038 | +0.24(+1.43%) |
Feb 19, 2020 | 17.29 | 17.31 | 17.02 | 17.04 | 6,068,412 | -0.24(-1.37%) |
Feb 18, 2020 | 17.27 | 17.39 | 17.05 | 17.27 | 5,915,113 | +0.04(+0.21%) |
Feb 14, 2020 | 16.95 | 17.25 | 16.91 | 17.24 | 3,779,112 | +0.34(+1.99%) |
Feb 13, 2020 | 16.70 | 17.01 | 16.67 | 16.90 | 4,927,541 | +0.18(+1.07%) |
Feb 12, 2020 | 16.89 | 16.91 | 16.55 | 16.72 | 9,455,621 | -0.16(-0.98%) |
Feb 11, 2020 | 16.95 | 17.01 | 16.86 | 16.89 | 3,421,810 | +0.03(+0.17%) |
Feb 10, 2020 | 16.69 | 16.89 | 16.69 | 16.86 | 3,410,867 | +0.19(+1.16%) |
Feb 07, 2020 | 16.61 | 16.83 | 16.57 | 16.67 | 4,788,077 | +0.26(+1.61%) |
Feb 06, 2020 | 16.32 | 16.57 | 16.27 | 16.40 | 3,481,172 | +0.11(+0.66%) |
Feb 05, 2020 | 16.25 | 16.30 | 16.10 | 16.29 | 4,771,226 | +0.09(+0.57%) |
Feb 04, 2020 | 16.11 | 16.29 | 16.06 | 16.20 | 3,218,710 | +0.16(+0.98%) |
Feb 03, 2020 | 15.93 | 16.21 | 15.90 | 16.04 | 5,330,353 | +0.19(+1.17%) |
Jan 31, 2020 | 16.09 | 16.13 | 15.84 | 15.86 | 5,280,476 | -0.24(-1.47%) |
Jan 30, 2020 | 16.11 | 16.20 | 15.96 | 16.09 | 7,010,367 | -0.17(-1.06%) |
Jan 29, 2020 | 16.15 | 16.34 | 16.06 | 16.26 | 5,410,679 | +0.16(+0.98%) |
Jan 28, 2020 | 16.08 | 16.23 | 16.04 | 16.11 | 4,689,903 | +0.04(+0.27%) |
Jan 27, 2020 | 15.89 | 16.17 | 15.86 | 16.06 | 5,510,643 | +0.03(+0.18%) |
Jan 24, 2020 | 16.04 | 16.15 | 15.96 | 16.04 | 3,911,396 | +0.00(+0.00%) |
Jan 23, 2020 | 15.99 | 16.07 | 15.90 | 16.04 | 4,012,646 | +0.02(+0.13%) |
Jan 22, 2020 | 16.11 | 16.21 | 15.98 | 16.01 | 3,062,965 | -0.01(-0.09%) |
Jan 21, 2020 | 15.95 | 16.09 | 15.89 | 16.03 | 4,898,373 | +0.07(+0.45%) |
Jan 17, 2020 | 15.94 | 16.02 | 15.86 | 15.96 | 3,105,119 | +0.04(+0.27%) |
Jan 16, 2020 | 15.70 | 15.96 | 15.66 | 15.91 | 4,123,419 | +0.26(+1.65%) |
Jan 15, 2020 | 15.46 | 15.75 | 15.41 | 15.66 | 6,285,327 | +0.26(+1.72%) |
Jan 14, 2020 | 15.53 | 15.53 | 15.27 | 15.39 | 7,264,271 | -0.14(-0.88%) |
Jan 13, 2020 | 15.23 | 15.54 | 15.21 | 15.53 | 5,583,974 | +0.29(+1.93%) |
Jan 10, 2020 | 15.07 | 15.25 | 15.04 | 15.23 | 3,430,731 | +0.14(+0.95%) |
Jan 09, 2020 | 15.07 | 15.23 | 14.93 | 15.09 | 4,648,036 | +0.11(+0.76%) |
Jan 08, 2020 | 14.93 | 15.01 | 14.88 | 14.98 | 3,264,366 | +0.05(+0.34%) |
Jan 07, 2020 | 15.00 | 15.03 | 14.80 | 14.93 | 3,204,414 | -0.13(-0.86%) |
Jan 06, 2020 | 14.94 | 15.16 | 14.88 | 15.05 | 6,691,316 | +0.07(+0.48%) |
Jan 03, 2020 | 14.77 | 15.02 | 14.75 | 14.98 | 3,637,469 | +0.10(+0.67%) |
Jan 02, 2020 | 15.16 | 15.18 | 14.71 | 14.88 | 4,461,057 | -0.23(-1.52%) |
Dec 31, 2019 | 14.90 | 15.15 | 14.90 | 15.11 | 5,252,399 | +0.23(+1.54%) |
Dec 30, 2019 | 14.75 | 14.90 | 14.74 | 14.88 | 2,511,884 | +0.06(+0.39%) |
Dec 27, 2019 | 14.82 | 14.83 | 14.71 | 14.83 | 2,770,567 | +0.01(+0.05%) |
Dec 26, 2019 | 14.74 | 14.82 | 14.68 | 14.82 | 3,126,079 | +0.20(+1.37%) |
Dec 24, 2019 | 14.64 | 14.78 | 14.60 | 14.62 | 1,831,166 | +0.01(+0.10%) |
Dec 23, 2019 | 14.83 | 14.93 | 14.58 | 14.60 | 3,254,582 | -0.21(-1.45%) |
Dec 20, 2019 | 14.77 | 14.95 | 14.70 | 14.82 | 22,691,718 | +0.26(+1.77%) |
Dec 19, 2019 | 14.41 | 14.60 | 14.38 | 14.56 | 5,092,010 | +0.19(+1.29%) |
Dec 18, 2019 | 14.25 | 14.42 | 14.25 | 14.37 | 6,025,724 | +0.14(+0.96%) |
Dec 17, 2019 | 14.47 | 14.55 | 14.21 | 14.24 | 5,554,510 | -0.17(-1.19%) |
Dec 16, 2019 | 14.29 | 14.45 | 14.16 | 14.41 | 8,720,846 | +0.19(+1.31%) |
Dec 13, 2019 | 14.46 | 14.63 | 14.17 | 14.22 | 10,059,753 | -0.28(-1.93%) |
Dec 12, 2019 | 14.80 | 14.86 | 14.40 | 14.50 | 7,195,453 | -0.34(-2.31%) |
Dec 11, 2019 | 15.20 | 15.23 | 14.81 | 14.85 | 7,486,146 | -0.35(-2.31%) |
Dec 10, 2019 | 15.13 | 15.30 | 15.12 | 15.20 | 9,078,979 | +0.07(+0.47%) |
Dec 09, 2019 | 15.05 | 15.25 | 15.05 | 15.13 | 6,702,049 | +0.08(+0.56%) |
Dec 06, 2019 | 15.10 | 15.23 | 15.00 | 15.04 | 5,197,242 | -0.01(-0.09%) |
Dec 05, 2019 | 14.85 | 15.06 | 14.85 | 15.06 | 4,373,426 | +0.16(+1.09%) |
Dec 04, 2019 | 14.79 | 14.93 | 14.76 | 14.89 | 7,060,972 | +0.03(+0.19%) |
Dec 03, 2019 | 14.52 | 14.92 | 14.52 | 14.87 | 6,173,250 | +0.33(+2.24%) |
Dec 02, 2019 | 14.63 | 14.66 | 14.44 | 14.54 | 4,972,091 | -0.14(-0.96%) |
Nov 29, 2019 | 14.68 | 14.89 | 14.65 | 14.68 | 3,762,047 | -0.04(-0.29%) |
Nov 27, 2019 | 14.63 | 14.72 | 14.55 | 14.72 | 8,495,785 | +0.05(+0.34%) |
Nov 26, 2019 | 14.22 | 14.69 | 14.20 | 14.67 | 40,532,100 | +0.54(+3.85%) |
Nov 25, 2019 | 14.09 | 14.25 | 13.97 | 14.13 | 8,636,973 | +0.20(+1.42%) |
Nov 22, 2019 | 14.09 | 14.17 | 13.89 | 13.93 | 7,697,873 | -0.13(-0.95%) |
Nov 21, 2019 | 14.46 | 14.50 | 13.95 | 14.07 | 6,886,101 | -0.42(-2.93%) |
Nov 20, 2019 | 14.45 | 14.55 | 14.31 | 14.49 | 8,266,596 | +0.03(+0.20%) |
Nov 19, 2019 | 14.56 | 14.64 | 14.43 | 14.46 | 7,029,675 | -0.07(-0.49%) |
Nov 18, 2019 | 14.34 | 14.60 | 14.33 | 14.53 | 6,289,502 | +0.21(+1.48%) |
Nov 15, 2019 | 14.12 | 14.32 | 14.03 | 14.32 | 11,824,729 | +0.23(+1.66%) |
Nov 14, 2019 | 13.99 | 14.11 | 13.96 | 14.09 | 6,466,802 | +0.14(+1.01%) |
Nov 13, 2019 | 13.98 | 14.12 | 13.93 | 13.95 | 6,893,541 | -0.03(-0.20%) |
Nov 12, 2019 | 14.14 | 14.18 | 13.93 | 13.97 | 9,607,444 | -0.11(-0.80%) |
Nov 11, 2019 | 14.14 | 14.21 | 13.97 | 14.09 | 7,238,121 | -0.02(-0.15%) |
Nov 08, 2019 | 13.75 | 14.14 | 13.73 | 14.11 | 24,955,556 | +0.37(+2.73%) |
Nov 07, 2019 | 13.76 | 13.85 | 13.49 | 13.73 | 11,934,712 | -0.01(-0.10%) |
Nov 06, 2019 | 13.59 | 13.86 | 13.39 | 13.75 | 61,764,280 | +0.18(+1.36%) |
Nov 05, 2019 | 14.02 | 14.06 | 13.54 | 13.56 | 18,924,116 | -0.89(-6.16%) |
Nov 04, 2019 | 14.67 | 14.72 | 14.45 | 14.46 | 5,685,946 | -0.27(-1.82%) |
Nov 01, 2019 | 14.67 | 14.80 | 14.58 | 14.72 | 5,043,117 | +0.06(+0.43%) |
Oct 31, 2019 | 14.56 | 14.78 | 14.46 | 14.66 | 4,634,368 | +0.11(+0.78%) |
Oct 30, 2019 | 14.53 | 14.58 | 14.44 | 14.55 | 3,536,200 | +0.04(+0.29%) |
Oct 29, 2019 | 14.43 | 14.60 | 14.43 | 14.51 | 4,204,169 | +0.07(+0.49%) |
Oct 28, 2019 | 14.40 | 14.50 | 14.30 | 14.43 | 4,779,009 | -0.03(-0.20%) |
Oct 25, 2019 | 14.47 | 14.50 | 14.29 | 14.46 | 4,068,599 | -0.06(-0.44%) |
Oct 24, 2019 | 14.53 | 14.56 | 14.37 | 14.53 | 4,927,557 | +0.03(+0.20%) |
Oct 23, 2019 | 14.31 | 14.53 | 14.22 | 14.50 | 6,124,847 | +0.18(+1.28%) |
Oct 22, 2019 | 14.43 | 14.46 | 14.25 | 14.31 | 6,699,414 | -0.04(-0.25%) |
Oct 21, 2019 | 14.22 | 14.37 | 14.17 | 14.35 | 8,077,323 | +0.13(+0.95%) |
Oct 18, 2019 | 14.08 | 14.26 | 14.06 | 14.22 | 3,279,454 | +0.12(+0.85%) |
Oct 17, 2019 | 13.88 | 14.12 | 13.86 | 14.09 | 3,235,564 | +0.23(+1.68%) |
Oct 16, 2019 | 13.85 | 13.91 | 13.79 | 13.86 | 4,362,732 | -0.04(-0.31%) |
Oct 15, 2019 | 13.93 | 13.97 | 13.82 | 13.90 | 3,102,237 | +0.03(+0.20%) |
Oct 14, 2019 | 14.00 | 14.10 | 13.80 | 13.88 | 3,606,978 | -0.11(-0.76%) |
Oct 11, 2019 | 14.06 | 14.16 | 13.97 | 13.98 | 4,292,150 | -0.04(-0.30%) |
Oct 10, 2019 | 14.01 | 14.07 | 13.85 | 14.02 | 2,671,602 | +0.04(+0.30%) |
Oct 09, 2019 | 14.05 | 14.08 | 13.91 | 13.98 | 3,477,155 | -0.01(-0.05%) |
Oct 08, 2019 | 13.97 | 14.07 | 13.83 | 13.99 | 5,633,852 | +0.08(+0.61%) |
Oct 07, 2019 | 13.69 | 13.98 | 13.69 | 13.90 | 4,821,718 | +0.13(+0.98%) |
Oct 04, 2019 | 13.65 | 13.77 | 13.61 | 13.77 | 4,634,476 | +0.11(+0.83%) |
Oct 03, 2019 | 13.54 | 13.75 | 13.49 | 13.66 | 4,034,382 | +0.11(+0.78%) |
Oct 02, 2019 | 13.68 | 13.72 | 13.49 | 13.55 | 3,744,799 | -0.11(-0.78%) |
Oct 01, 2019 | 13.83 | 13.87 | 13.64 | 13.66 | 3,972,899 | -0.18(-1.28%) |
Sep 30, 2019 | 13.79 | 13.86 | 13.75 | 13.83 | 3,766,169 | +0.06(+0.46%) |
Sep 27, 2019 | 13.86 | 13.91 | 13.70 | 13.77 | 4,021,796 | -0.08(-0.56%) |
Sep 26, 2019 | 13.89 | 13.89 | 13.76 | 13.85 | 4,762,717 | +0.04(+0.31%) |
Sep 25, 2019 | 13.68 | 13.82 | 13.67 | 13.80 | 4,922,431 | +0.12(+0.88%) |
Sep 24, 2019 | 13.51 | 13.73 | 13.49 | 13.68 | 6,967,242 | +0.20(+1.47%) |
Sep 23, 2019 | 13.51 | 13.51 | 13.36 | 13.49 | 7,198,765 | +0.02(+0.16%) |
Sep 20, 2019 | 13.44 | 13.52 | 13.34 | 13.47 | 10,845,403 | +0.06(+0.48%) |
Sep 19, 2019 | 13.46 | 13.46 | 13.37 | 13.40 | 3,179,729 | +0.04(+0.32%) |
Sep 18, 2019 | 13.51 | 13.57 | 13.21 | 13.36 | 5,581,444 | -0.11(-0.84%) |
Sep 17, 2019 | 13.36 | 13.49 | 13.35 | 13.47 | 3,179,116 | +0.17(+1.28%) |
Sep 16, 2019 | 13.08 | 13.33 | 13.04 | 13.30 | 3,414,907 | +0.25(+1.90%) |
Sep 13, 2019 | 13.41 | 13.49 | 13.00 | 13.06 | 6,384,706 | -0.34(-2.53%) |
Sep 12, 2019 | 13.37 | 13.45 | 13.30 | 13.39 | 3,481,896 | +0.15(+1.12%) |
Sep 11, 2019 | 13.13 | 13.28 | 13.09 | 13.25 | 5,351,181 | +0.08(+0.59%) |
Sep 10, 2019 | 13.25 | 13.29 | 12.94 | 13.17 | 21,549,140 | -0.17(-1.26%) |
Sep 09, 2019 | 13.40 | 13.41 | 13.29 | 13.34 | 3,937,314 | -0.07(-0.52%) |
Sep 06, 2019 | 13.25 | 13.43 | 13.25 | 13.41 | 5,815,490 | +0.16(+1.21%) |
Sep 05, 2019 | 13.32 | 13.38 | 13.17 | 13.25 | 6,262,673 | -0.07(-0.52%) |
Sep 04, 2019 | 13.29 | 13.38 | 13.23 | 13.31 | 6,237,769 | +0.10(+0.79%) |