Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.06 | 19.21 | 18.90 | 18.93 | 404,960 | -0.14(-0.76%) |
Aug 28, 2020 | 18.88 | 19.18 | 18.88 | 19.08 | 1,269,636 | +0.15(+0.81%) |
Aug 27, 2020 | 18.98 | 19.14 | 18.74 | 18.92 | 348,838 | +0.01(+0.05%) |
Aug 26, 2020 | 18.52 | 19.06 | 18.52 | 18.91 | 470,390 | +0.41(+2.24%) |
Aug 25, 2020 | 18.37 | 18.68 | 18.35 | 18.50 | 353,990 | +0.06(+0.34%) |
Aug 24, 2020 | 18.01 | 18.46 | 17.92 | 18.44 | 494,898 | +0.50(+2.81%) |
Aug 21, 2020 | 17.90 | 18.02 | 17.66 | 17.93 | 675,250 | -0.06(-0.35%) |
Aug 20, 2020 | 17.90 | 18.15 | 17.84 | 18.00 | 370,243 | +0.07(+0.40%) |
Aug 19, 2020 | 17.92 | 18.15 | 17.80 | 17.92 | 417,014 | -0.03(-0.15%) |
Aug 18, 2020 | 17.92 | 18.04 | 17.63 | 17.95 | 474,286 | +0.20(+1.12%) |
Aug 17, 2020 | 17.51 | 18.04 | 17.51 | 17.75 | 1,484,476 | +0.26(+1.49%) |
Aug 14, 2020 | 17.55 | 17.68 | 17.38 | 17.49 | 1,256,528 | -0.16(-0.92%) |
Aug 13, 2020 | 17.45 | 17.89 | 17.43 | 17.65 | 517,821 | +0.00(+0.00%) |
Aug 12, 2020 | 17.60 | 18.00 | 17.51 | 17.65 | 495,674 | +0.00(+0.00%) |
Aug 11, 2020 | 17.89 | 18.39 | 17.27 | 17.65 | 2,510,981 | -1.13(-5.99%) |
Aug 10, 2020 | 19.45 | 19.45 | 18.46 | 18.78 | 2,027,085 | -0.54(-2.80%) |
Aug 07, 2020 | 18.01 | 19.54 | 17.66 | 19.32 | 3,201,527 | +2.12(+12.30%) |
Aug 06, 2020 | 16.96 | 17.32 | 16.60 | 17.20 | 922,870 | +0.31(+1.81%) |
Aug 05, 2020 | 17.01 | 17.10 | 16.75 | 16.90 | 827,392 | -0.04(-0.21%) |
Aug 04, 2020 | 16.77 | 17.18 | 16.74 | 16.93 | 363,548 | +0.13(+0.75%) |
Aug 03, 2020 | 16.56 | 16.92 | 16.43 | 16.81 | 479,331 | +0.28(+1.69%) |
Jul 31, 2020 | 16.72 | 16.72 | 16.07 | 16.53 | 560,172 | -0.07(-0.43%) |
Jul 30, 2020 | 16.60 | 16.75 | 16.16 | 16.60 | 311,631 | -0.20(-1.18%) |
Jul 29, 2020 | 16.50 | 16.92 | 16.43 | 16.80 | 448,988 | +0.42(+2.58%) |
Jul 28, 2020 | 16.59 | 16.68 | 16.38 | 16.38 | 503,676 | -0.26(-1.57%) |
Jul 27, 2020 | 16.61 | 16.76 | 16.43 | 16.64 | 498,889 | +0.10(+0.60%) |
Jul 24, 2020 | 16.61 | 16.84 | 16.26 | 16.54 | 646,925 | -0.14(-0.81%) |
Jul 23, 2020 | 16.72 | 17.19 | 16.50 | 16.67 | 629,836 | -0.05(-0.27%) |
Jul 22, 2020 | 16.78 | 17.06 | 16.65 | 16.72 | 756,698 | +0.01(+0.05%) |
Jul 21, 2020 | 16.85 | 16.85 | 16.51 | 16.71 | 493,475 | -0.04(-0.21%) |
Jul 20, 2020 | 16.19 | 16.78 | 16.16 | 16.74 | 569,241 | +0.64(+3.97%) |
Jul 17, 2020 | 16.04 | 16.17 | 15.81 | 16.11 | 452,203 | +0.18(+1.13%) |
Jul 16, 2020 | 16.02 | 16.02 | 15.69 | 15.93 | 389,511 | -0.21(-1.28%) |
Jul 15, 2020 | 16.19 | 16.35 | 15.95 | 16.13 | 447,320 | +0.15(+0.96%) |
Jul 14, 2020 | 15.74 | 16.01 | 15.46 | 15.98 | 843,950 | +0.23(+1.43%) |
Jul 13, 2020 | 16.45 | 16.55 | 15.73 | 15.75 | 607,655 | -0.52(-3.21%) |
Jul 10, 2020 | 16.34 | 16.56 | 16.09 | 16.28 | 738,232 | -0.05(-0.33%) |
Jul 09, 2020 | 16.65 | 16.80 | 15.98 | 16.33 | 525,456 | -0.15(-0.93%) |
Jul 08, 2020 | 16.20 | 16.51 | 16.18 | 16.48 | 508,041 | +0.32(+1.95%) |
Jul 07, 2020 | 16.19 | 16.42 | 15.96 | 16.17 | 537,456 | +0.02(+0.11%) |
Jul 06, 2020 | 16.20 | 16.27 | 15.98 | 16.15 | 1,758,688 | +0.13(+0.79%) |
Jul 02, 2020 | 16.47 | 16.48 | 15.97 | 16.02 | 1,011,599 | -0.24(-1.49%) |
Jul 01, 2020 | 15.90 | 16.52 | 15.80 | 16.27 | 672,351 | +0.36(+2.26%) |
Jun 30, 2020 | 16.26 | 16.29 | 15.75 | 15.91 | 1,146,331 | -0.43(-2.64%) |
Jun 29, 2020 | 16.45 | 16.62 | 16.08 | 16.34 | 784,012 | -0.10(-0.60%) |
Jun 26, 2020 | 16.56 | 16.69 | 16.26 | 16.44 | 1,021,707 | -0.15(-0.92%) |
Jun 25, 2020 | 16.47 | 16.62 | 16.13 | 16.59 | 463,292 | +0.08(+0.49%) |
Jun 24, 2020 | 16.97 | 17.09 | 16.31 | 16.51 | 543,457 | -0.47(-2.76%) |
Jun 23, 2020 | 17.24 | 17.38 | 16.98 | 16.98 | 987,681 | -0.09(-0.53%) |
Jun 22, 2020 | 16.89 | 17.19 | 16.73 | 17.07 | 851,036 | +0.22(+1.28%) |
Jun 19, 2020 | 17.40 | 17.50 | 16.72 | 16.85 | 1,375,383 | -0.37(-2.14%) |
Jun 18, 2020 | 17.13 | 17.52 | 17.10 | 17.22 | 590,390 | -0.02(-0.10%) |
Jun 17, 2020 | 17.37 | 17.48 | 17.14 | 17.24 | 648,308 | -0.08(-0.47%) |
Jun 16, 2020 | 17.28 | 17.83 | 17.15 | 17.32 | 514,433 | +0.49(+2.89%) |
Jun 15, 2020 | 16.20 | 16.95 | 16.05 | 16.83 | 697,586 | +0.34(+2.07%) |
Jun 12, 2020 | 16.69 | 17.24 | 16.11 | 16.49 | 448,982 | +0.27(+1.66%) |
Jun 11, 2020 | 16.47 | 16.77 | 16.19 | 16.22 | 549,424 | -0.62(-3.69%) |
Jun 10, 2020 | 17.33 | 17.37 | 16.79 | 16.84 | 681,478 | -0.41(-2.35%) |
Jun 09, 2020 | 17.34 | 17.43 | 17.02 | 17.25 | 495,803 | -0.31(-1.74%) |
Jun 08, 2020 | 17.45 | 17.75 | 17.00 | 17.55 | 762,244 | +0.19(+1.09%) |
Jun 05, 2020 | 17.27 | 17.78 | 17.19 | 17.37 | 434,431 | +0.31(+1.79%) |
Jun 04, 2020 | 17.23 | 17.52 | 16.90 | 17.06 | 841,467 | -0.38(-2.17%) |
Jun 03, 2020 | 17.27 | 17.69 | 17.10 | 17.44 | 792,024 | +0.34(+2.00%) |
Jun 02, 2020 | 17.29 | 17.61 | 16.89 | 17.10 | 867,433 | -0.11(-0.63%) |
Jun 01, 2020 | 16.56 | 17.30 | 16.45 | 17.20 | 691,615 | +0.74(+4.48%) |
May 29, 2020 | 16.24 | 16.65 | 15.98 | 16.47 | 1,315,512 | +0.20(+1.22%) |
May 28, 2020 | 17.08 | 17.42 | 16.25 | 16.27 | 514,337 | -0.80(-4.69%) |
May 27, 2020 | 16.38 | 17.07 | 16.20 | 17.07 | 899,969 | +0.85(+5.22%) |
May 26, 2020 | 16.47 | 16.84 | 16.12 | 16.22 | 553,712 | -0.02(-0.11%) |
May 22, 2020 | 15.99 | 16.36 | 15.77 | 16.24 | 536,290 | +0.40(+2.50%) |
May 21, 2020 | 15.74 | 16.10 | 15.59 | 15.84 | 591,004 | +0.01(+0.06%) |
May 20, 2020 | 15.75 | 16.20 | 15.58 | 15.84 | 399,226 | +0.15(+0.98%) |
May 19, 2020 | 15.21 | 16.02 | 15.21 | 15.68 | 465,469 | +0.46(+3.02%) |
May 18, 2020 | 15.15 | 15.69 | 15.11 | 15.22 | 407,644 | +0.30(+1.99%) |
May 15, 2020 | 14.66 | 15.06 | 14.55 | 14.93 | 432,320 | +0.17(+1.16%) |
May 14, 2020 | 14.42 | 14.76 | 14.22 | 14.76 | 396,969 | +0.29(+1.99%) |
May 13, 2020 | 15.16 | 15.29 | 14.36 | 14.47 | 863,052 | -0.77(-5.08%) |
May 12, 2020 | 15.76 | 15.93 | 15.21 | 15.24 | 467,454 | -0.60(-3.81%) |
May 11, 2020 | 15.07 | 15.96 | 15.07 | 15.84 | 1,320,852 | +0.54(+3.53%) |
May 08, 2020 | 15.97 | 16.08 | 15.30 | 15.30 | 457,424 | -0.69(-4.33%) |
May 07, 2020 | 15.52 | 16.15 | 15.52 | 16.00 | 939,238 | +0.61(+3.98%) |
May 06, 2020 | 15.55 | 15.73 | 15.27 | 15.39 | 449,244 | -0.14(-0.93%) |
May 05, 2020 | 15.30 | 15.75 | 15.13 | 15.53 | 1,055,463 | +0.32(+2.07%) |
May 04, 2020 | 15.27 | 15.62 | 15.01 | 15.21 | 501,377 | -0.27(-1.74%) |
May 01, 2020 | 15.39 | 16.16 | 14.94 | 15.48 | 715,239 | +0.20(+1.30%) |
Apr 30, 2020 | 15.53 | 15.59 | 15.05 | 15.29 | 912,700 | -0.18(-1.16%) |
Apr 29, 2020 | 14.73 | 15.53 | 14.63 | 15.47 | 661,294 | +0.91(+6.25%) |
Apr 28, 2020 | 14.71 | 15.08 | 14.31 | 14.56 | 946,968 | -0.01(-0.06%) |
Apr 27, 2020 | 13.99 | 14.64 | 13.87 | 14.57 | 1,296,546 | +0.66(+4.72%) |
Apr 24, 2020 | 14.30 | 14.40 | 13.53 | 13.91 | 1,498,792 | -0.24(-1.72%) |
Apr 23, 2020 | 13.73 | 14.44 | 13.73 | 14.15 | 782,431 | +0.00(+0.00%) |
Apr 22, 2020 | 14.27 | 14.43 | 14.05 | 14.15 | 710,089 | +0.11(+0.77%) |
Apr 21, 2020 | 14.48 | 14.48 | 13.68 | 14.04 | 1,331,236 | -0.67(-4.53%) |
Apr 20, 2020 | 15.03 | 15.31 | 14.49 | 14.71 | 754,933 | -0.58(-3.77%) |
Apr 17, 2020 | 15.11 | 15.48 | 14.82 | 15.29 | 1,403,931 | +0.62(+4.24%) |
Apr 16, 2020 | 14.83 | 15.13 | 14.42 | 14.67 | 750,862 | -0.12(-0.79%) |
Apr 15, 2020 | 14.78 | 14.99 | 14.49 | 14.78 | 784,884 | -0.16(-1.08%) |
Apr 14, 2020 | 15.39 | 15.54 | 14.90 | 14.94 | 1,615,858 | -0.14(-0.95%) |
Apr 13, 2020 | 15.30 | 15.42 | 14.78 | 15.09 | 541,843 | -0.28(-1.82%) |
Apr 09, 2020 | 15.17 | 15.68 | 14.31 | 15.37 | 1,318,288 | +0.51(+3.45%) |
Apr 08, 2020 | 15.00 | 15.35 | 14.70 | 14.85 | 892,503 | -0.03(-0.18%) |
Apr 07, 2020 | 15.30 | 15.81 | 14.71 | 14.88 | 1,097,553 | +0.27(+1.85%) |
Apr 06, 2020 | 13.40 | 14.62 | 13.31 | 14.61 | 949,201 | +1.72(+13.34%) |
Apr 03, 2020 | 14.10 | 14.40 | 12.74 | 12.89 | 2,473,180 | -1.27(-8.96%) |
Apr 02, 2020 | 13.95 | 14.58 | 13.75 | 14.16 | 1,328,580 | +0.18(+1.29%) |
Apr 01, 2020 | 13.55 | 14.55 | 13.32 | 13.98 | 1,336,399 | -0.13(-0.89%) |
Mar 31, 2020 | 13.71 | 14.38 | 13.44 | 14.11 | 635,682 | +0.30(+2.15%) |
Mar 30, 2020 | 13.95 | 14.38 | 13.56 | 13.81 | 957,336 | +0.05(+0.39%) |
Mar 27, 2020 | 13.43 | 14.14 | 12.71 | 13.76 | 1,099,240 | -0.12(-0.84%) |
Mar 26, 2020 | 13.50 | 13.97 | 13.39 | 13.87 | 1,254,746 | +0.50(+3.70%) |
Mar 25, 2020 | 13.31 | 13.93 | 13.15 | 13.38 | 1,345,909 | +0.23(+1.78%) |
Mar 24, 2020 | 11.70 | 13.16 | 11.70 | 13.14 | 628,415 | +1.89(+16.80%) |
Mar 23, 2020 | 11.72 | 11.87 | 10.52 | 11.25 | 996,405 | -0.22(-1.88%) |
Mar 20, 2020 | 11.73 | 12.00 | 10.97 | 11.47 | 1,999,093 | -0.05(-0.47%) |
Mar 19, 2020 | 11.22 | 12.38 | 10.35 | 11.52 | 1,098,267 | +0.20(+1.75%) |
Mar 18, 2020 | 11.38 | 12.14 | 10.81 | 11.33 | 909,910 | -0.96(-7.84%) |
Mar 17, 2020 | 12.25 | 13.69 | 11.71 | 12.29 | 1,291,283 | +0.26(+2.17%) |
Mar 16, 2020 | 12.54 | 12.65 | 11.64 | 12.03 | 1,538,773 | -2.23(-15.66%) |
Mar 13, 2020 | 13.64 | 14.29 | 12.52 | 14.26 | 1,477,243 | +1.07(+8.12%) |
Mar 12, 2020 | 14.16 | 14.54 | 13.18 | 13.19 | 1,539,143 | -1.85(-12.33%) |
Mar 11, 2020 | 14.84 | 15.21 | 14.54 | 15.04 | 1,421,176 | -0.08(-0.54%) |
Mar 10, 2020 | 15.12 | 15.45 | 14.57 | 15.12 | 1,249,765 | +0.59(+4.09%) |
Mar 09, 2020 | 14.74 | 15.30 | 14.34 | 14.53 | 1,417,754 | -1.22(-7.77%) |
Mar 06, 2020 | 15.39 | 15.83 | 15.13 | 15.75 | 1,204,210 | -0.02(-0.11%) |
Mar 05, 2020 | 16.05 | 16.10 | 15.48 | 15.77 | 1,415,848 | -0.59(-3.63%) |
Mar 04, 2020 | 16.61 | 16.61 | 15.93 | 16.37 | 654,044 | +0.15(+0.94%) |
Mar 03, 2020 | 16.78 | 16.93 | 15.42 | 16.21 | 1,134,686 | -0.42(-2.54%) |
Mar 02, 2020 | 16.44 | 17.08 | 16.27 | 16.64 | 1,267,852 | +0.23(+1.43%) |
Feb 28, 2020 | 15.19 | 16.43 | 15.04 | 16.40 | 1,192,991 | +0.77(+4.95%) |
Feb 27, 2020 | 15.57 | 16.17 | 15.47 | 15.63 | 967,276 | -0.30(-1.87%) |
Feb 26, 2020 | 15.65 | 16.13 | 15.55 | 15.93 | 868,403 | +0.39(+2.49%) |
Feb 25, 2020 | 16.23 | 16.49 | 15.51 | 15.54 | 794,837 | -0.59(-3.68%) |
Feb 24, 2020 | 15.72 | 16.16 | 15.44 | 16.13 | 868,595 | -0.13(-0.78%) |
Feb 21, 2020 | 16.60 | 16.60 | 16.08 | 16.26 | 608,825 | -0.45(-2.69%) |
Feb 20, 2020 | 16.75 | 17.14 | 16.57 | 16.71 | 261,132 | -0.03(-0.16%) |
Feb 19, 2020 | 16.70 | 17.04 | 16.61 | 16.74 | 503,747 | +0.04(+0.22%) |
Feb 18, 2020 | 16.67 | 17.10 | 16.65 | 16.70 | 384,640 | -0.02(-0.11%) |
Feb 14, 2020 | 16.79 | 17.01 | 16.65 | 16.72 | 257,370 | -0.08(-0.48%) |
Feb 13, 2020 | 16.97 | 17.13 | 16.64 | 16.80 | 534,119 | -0.47(-2.71%) |
Feb 12, 2020 | 17.19 | 17.28 | 16.74 | 17.27 | 432,177 | +0.15(+0.89%) |
Feb 11, 2020 | 16.56 | 17.14 | 16.56 | 17.11 | 475,250 | +0.32(+1.93%) |
Feb 10, 2020 | 16.89 | 17.10 | 16.71 | 16.79 | 459,601 | -0.11(-0.64%) |
Feb 07, 2020 | 16.89 | 17.22 | 16.75 | 16.90 | 497,857 | -0.29(-1.68%) |
Feb 06, 2020 | 17.45 | 17.79 | 17.17 | 17.19 | 543,683 | -0.27(-1.55%) |
Feb 05, 2020 | 19.01 | 19.01 | 17.10 | 17.46 | 1,675,403 | -1.54(-8.10%) |
Feb 04, 2020 | 18.51 | 19.50 | 18.49 | 19.00 | 2,338,681 | +0.74(+4.04%) |
Feb 03, 2020 | 17.18 | 18.32 | 17.18 | 18.26 | 680,065 | +1.22(+7.19%) |
Jan 31, 2020 | 17.18 | 17.22 | 16.83 | 17.03 | 912,516 | -0.20(-1.15%) |
Jan 30, 2020 | 16.87 | 17.30 | 16.84 | 17.23 | 672,382 | +0.27(+1.59%) |
Jan 29, 2020 | 17.07 | 17.22 | 16.91 | 16.96 | 236,707 | +0.02(+0.11%) |
Jan 28, 2020 | 16.76 | 17.02 | 16.73 | 16.94 | 216,096 | +0.26(+1.57%) |
Jan 27, 2020 | 16.61 | 16.80 | 16.31 | 16.68 | 201,392 | -0.27(-1.59%) |
Jan 24, 2020 | 16.97 | 17.15 | 16.72 | 16.95 | 362,007 | +0.02(+0.11%) |
Jan 23, 2020 | 17.19 | 17.19 | 16.81 | 16.93 | 464,425 | -0.22(-1.31%) |
Jan 22, 2020 | 17.15 | 17.29 | 17.09 | 17.16 | 687,067 | +0.18(+1.06%) |
Jan 21, 2020 | 16.97 | 17.23 | 16.92 | 16.98 | 817,821 | -0.03(-0.16%) |
Jan 17, 2020 | 16.88 | 17.03 | 16.60 | 17.01 | 509,298 | +0.27(+1.61%) |
Jan 16, 2020 | 16.75 | 16.81 | 16.62 | 16.74 | 428,223 | +0.14(+0.87%) |
Jan 15, 2020 | 16.64 | 16.83 | 16.52 | 16.59 | 568,283 | +0.00(+0.00%) |
Jan 14, 2020 | 16.61 | 16.73 | 16.47 | 16.59 | 735,321 | +0.02(+0.11%) |
Jan 13, 2020 | 16.47 | 16.63 | 16.37 | 16.57 | 589,812 | +0.10(+0.60%) |
Jan 10, 2020 | 16.70 | 16.90 | 16.40 | 16.47 | 662,476 | -0.61(-3.58%) |
Jan 09, 2020 | 16.99 | 17.22 | 16.82 | 17.09 | 311,389 | +0.27(+1.61%) |
Jan 08, 2020 | 16.65 | 16.96 | 16.60 | 16.82 | 401,516 | +0.21(+1.25%) |
Jan 07, 2020 | 16.54 | 16.82 | 16.47 | 16.61 | 272,726 | +0.03(+0.16%) |
Jan 06, 2020 | 16.52 | 16.66 | 16.27 | 16.58 | 335,008 | -0.06(-0.38%) |
Jan 03, 2020 | 16.78 | 16.93 | 16.58 | 16.65 | 301,358 | -0.32(-1.91%) |
Jan 02, 2020 | 16.92 | 17.29 | 16.84 | 16.97 | 346,130 | +0.27(+1.62%) |
Dec 31, 2019 | 16.57 | 16.81 | 16.55 | 16.70 | 284,696 | +0.04(+0.27%) |
Dec 30, 2019 | 16.59 | 16.70 | 16.27 | 16.65 | 289,014 | +0.02(+0.11%) |
Dec 27, 2019 | 16.69 | 16.75 | 16.54 | 16.64 | 239,820 | +0.01(+0.05%) |
Dec 26, 2019 | 16.61 | 16.89 | 16.51 | 16.63 | 242,096 | -0.02(-0.11%) |
Dec 24, 2019 | 16.47 | 16.67 | 16.46 | 16.65 | 143,181 | +0.18(+1.09%) |
Dec 23, 2019 | 16.56 | 16.66 | 16.40 | 16.47 | 342,358 | +0.02(+0.11%) |
Dec 20, 2019 | 16.82 | 16.88 | 16.42 | 16.45 | 1,378,160 | -0.22(-1.30%) |
Dec 19, 2019 | 16.60 | 16.96 | 16.59 | 16.66 | 702,173 | +0.01(+0.05%) |
Dec 18, 2019 | 16.27 | 16.72 | 16.23 | 16.65 | 548,532 | +0.41(+2.55%) |
Dec 17, 2019 | 16.28 | 16.38 | 16.14 | 16.24 | 511,454 | -0.14(-0.88%) |
Dec 16, 2019 | 16.15 | 16.50 | 16.09 | 16.38 | 333,948 | +0.33(+2.08%) |
Dec 13, 2019 | 15.63 | 16.21 | 15.53 | 16.05 | 679,805 | +0.35(+2.24%) |
Dec 12, 2019 | 16.05 | 16.24 | 15.59 | 15.70 | 1,220,898 | -0.80(-4.86%) |
Dec 11, 2019 | 16.47 | 16.63 | 16.17 | 16.50 | 310,487 | +0.13(+0.82%) |
Dec 10, 2019 | 16.45 | 16.47 | 16.11 | 16.37 | 1,123,241 | -0.04(-0.22%) |
Dec 09, 2019 | 16.65 | 16.71 | 16.36 | 16.40 | 503,944 | -0.34(-2.04%) |
Dec 06, 2019 | 16.74 | 16.86 | 16.65 | 16.74 | 223,047 | +0.15(+0.92%) |
Dec 05, 2019 | 16.90 | 16.94 | 16.55 | 16.59 | 499,511 | -0.35(-2.07%) |
Dec 04, 2019 | 17.22 | 17.35 | 16.86 | 16.94 | 363,280 | -0.10(-0.58%) |
Dec 03, 2019 | 16.75 | 17.05 | 16.44 | 17.04 | 717,495 | +0.04(+0.21%) |
Dec 02, 2019 | 17.46 | 17.54 | 16.76 | 17.01 | 565,583 | -0.41(-2.33%) |
Nov 29, 2019 | 17.20 | 17.55 | 17.14 | 17.41 | 364,895 | +0.15(+0.89%) |
Nov 27, 2019 | 17.33 | 17.43 | 17.18 | 17.26 | 465,866 | +0.00(+0.00%) |
Nov 26, 2019 | 17.28 | 17.65 | 17.22 | 17.26 | 706,502 | -0.07(-0.42%) |
Nov 25, 2019 | 17.15 | 17.66 | 17.15 | 17.33 | 774,946 | +0.21(+1.21%) |
Nov 22, 2019 | 17.37 | 17.51 | 17.09 | 17.12 | 428,654 | -0.06(-0.37%) |
Nov 21, 2019 | 17.24 | 17.33 | 17.10 | 17.19 | 286,597 | -0.04(-0.21%) |
Nov 20, 2019 | 17.21 | 17.45 | 17.04 | 17.22 | 759,985 | -0.04(-0.26%) |
Nov 19, 2019 | 17.29 | 17.43 | 17.00 | 17.27 | 497,016 | -0.03(-0.16%) |
Nov 18, 2019 | 17.28 | 17.51 | 17.20 | 17.29 | 236,731 | -0.02(-0.10%) |
Nov 15, 2019 | 17.14 | 17.46 | 17.05 | 17.31 | 393,776 | +0.28(+1.64%) |
Nov 14, 2019 | 16.67 | 17.15 | 16.67 | 17.03 | 331,570 | +0.27(+1.61%) |
Nov 13, 2019 | 16.98 | 17.04 | 16.74 | 16.76 | 376,107 | -0.32(-1.85%) |
Nov 12, 2019 | 17.39 | 17.50 | 17.02 | 17.08 | 453,050 | -0.35(-2.01%) |
Nov 11, 2019 | 17.40 | 17.55 | 17.21 | 17.43 | 512,307 | -0.06(-0.36%) |
Nov 08, 2019 | 17.45 | 17.64 | 17.32 | 17.49 | 493,080 | +0.01(+0.05%) |
Nov 07, 2019 | 17.27 | 17.59 | 17.27 | 17.48 | 699,865 | +0.16(+0.94%) |
Nov 06, 2019 | 17.24 | 17.51 | 16.90 | 17.32 | 656,203 | +0.11(+0.63%) |
Nov 05, 2019 | 16.88 | 17.33 | 16.84 | 17.21 | 812,582 | +0.32(+1.92%) |
Nov 04, 2019 | 16.43 | 17.05 | 16.43 | 16.89 | 1,058,602 | -0.19(-1.11%) |
Nov 01, 2019 | 17.33 | 17.41 | 16.90 | 17.08 | 783,442 | +0.02(+0.11%) |
Oct 31, 2019 | 16.88 | 17.59 | 16.42 | 17.06 | 1,713,663 | -1.32(-7.20%) |
Oct 30, 2019 | 18.09 | 18.51 | 18.09 | 18.38 | 985,886 | +0.33(+1.85%) |
Oct 29, 2019 | 17.84 | 18.11 | 17.69 | 18.05 | 525,156 | +0.22(+1.21%) |
Oct 28, 2019 | 17.77 | 18.01 | 17.71 | 17.83 | 317,734 | +0.06(+0.35%) |
Oct 25, 2019 | 17.55 | 17.83 | 17.30 | 17.77 | 296,026 | +0.16(+0.92%) |
Oct 24, 2019 | 17.26 | 17.67 | 17.17 | 17.61 | 595,173 | +0.54(+3.16%) |
Oct 23, 2019 | 16.96 | 17.45 | 16.90 | 17.07 | 661,501 | +0.11(+0.64%) |
Oct 22, 2019 | 16.94 | 17.49 | 16.78 | 16.96 | 416,225 | -0.17(-1.00%) |
Oct 21, 2019 | 17.10 | 17.23 | 16.77 | 17.13 | 458,417 | +0.21(+1.22%) |
Oct 18, 2019 | 17.09 | 17.10 | 16.49 | 16.92 | 594,274 | -0.16(-0.95%) |
Oct 17, 2019 | 16.94 | 17.10 | 16.81 | 17.09 | 443,322 | +0.23(+1.33%) |
Oct 16, 2019 | 17.01 | 17.09 | 16.32 | 16.86 | 544,457 | -0.24(-1.42%) |
Oct 15, 2019 | 16.96 | 17.37 | 16.81 | 17.10 | 681,283 | +0.22(+1.28%) |
Oct 14, 2019 | 16.74 | 16.96 | 16.40 | 16.89 | 373,998 | +0.11(+0.64%) |
Oct 11, 2019 | 16.57 | 17.05 | 16.57 | 16.78 | 483,083 | +0.41(+2.53%) |
Oct 10, 2019 | 16.36 | 16.59 | 16.20 | 16.37 | 547,538 | -0.06(-0.38%) |
Oct 09, 2019 | 16.46 | 16.54 | 16.24 | 16.43 | 355,868 | +0.13(+0.77%) |
Oct 08, 2019 | 16.65 | 16.86 | 16.18 | 16.30 | 588,225 | -0.44(-2.63%) |
Oct 07, 2019 | 16.65 | 16.92 | 16.50 | 16.74 | 428,612 | +0.03(+0.16%) |
Oct 04, 2019 | 16.53 | 16.96 | 16.43 | 16.72 | 341,457 | +0.24(+1.48%) |
Oct 03, 2019 | 16.12 | 16.56 | 16.02 | 16.47 | 441,669 | +0.31(+1.89%) |
Oct 02, 2019 | 16.65 | 16.65 | 15.77 | 16.17 | 940,872 | -0.61(-3.65%) |
Oct 01, 2019 | 16.85 | 17.06 | 16.68 | 16.78 | 830,851 | +0.17(+1.03%) |
Sep 30, 2019 | 16.54 | 16.72 | 16.08 | 16.61 | 925,113 | -0.37(-2.17%) |
Sep 27, 2019 | 17.28 | 17.33 | 16.82 | 16.98 | 810,101 | -0.23(-1.31%) |
Sep 26, 2019 | 16.99 | 17.24 | 16.80 | 17.20 | 589,508 | +0.24(+1.43%) |
Sep 25, 2019 | 16.47 | 17.05 | 16.11 | 16.96 | 893,576 | +0.35(+2.11%) |
Sep 24, 2019 | 16.63 | 16.85 | 16.49 | 16.61 | 795,192 | +0.05(+0.33%) |
Sep 23, 2019 | 17.13 | 17.13 | 16.24 | 16.56 | 1,154,755 | -0.55(-3.21%) |
Sep 20, 2019 | 17.29 | 17.48 | 17.08 | 17.10 | 4,961,134 | -0.19(-1.09%) |
Sep 19, 2019 | 17.32 | 17.45 | 17.20 | 17.29 | 848,289 | -0.04(-0.21%) |
Sep 18, 2019 | 17.19 | 17.46 | 17.07 | 17.33 | 1,160,955 | +0.10(+0.58%) |
Sep 17, 2019 | 17.16 | 17.45 | 17.12 | 17.23 | 638,497 | +0.04(+0.21%) |
Sep 16, 2019 | 16.78 | 17.24 | 16.65 | 17.19 | 503,549 | +0.30(+1.76%) |
Sep 13, 2019 | 16.92 | 17.17 | 16.76 | 16.90 | 638,039 | -0.05(-0.27%) |
Sep 12, 2019 | 16.87 | 17.10 | 16.74 | 16.94 | 627,341 | +0.13(+0.75%) |
Sep 11, 2019 | 16.47 | 17.08 | 16.44 | 16.82 | 509,771 | +0.29(+1.74%) |
Sep 10, 2019 | 15.94 | 16.60 | 15.68 | 16.53 | 893,176 | +0.65(+4.08%) |
Sep 09, 2019 | 15.82 | 15.98 | 15.51 | 15.88 | 896,953 | +0.18(+1.15%) |
Sep 06, 2019 | 15.78 | 15.95 | 15.68 | 15.70 | 199,387 | -0.07(-0.46%) |
Sep 05, 2019 | 15.45 | 15.80 | 15.45 | 15.77 | 309,430 | +0.49(+3.18%) |
Sep 04, 2019 | 15.26 | 15.44 | 15.24 | 15.29 | 243,064 | +0.12(+0.77%) |