Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.58 | 10.60 | 10.26 | 10.33 | 3,032,112 | -0.21(-1.97%) |
Jul 30, 2020 | 10.58 | 10.58 | 10.35 | 10.54 | 2,381,281 | -0.18(-1.65%) |
Jul 29, 2020 | 10.65 | 10.75 | 10.52 | 10.72 | 2,677,030 | +0.05(+0.43%) |
Jul 28, 2020 | 10.70 | 10.73 | 10.61 | 10.67 | 2,267,572 | -0.09(-0.86%) |
Jul 27, 2020 | 10.72 | 10.79 | 10.50 | 10.76 | 2,321,023 | +0.00(+0.00%) |
Jul 24, 2020 | 10.84 | 10.85 | 10.71 | 10.76 | 2,008,417 | -0.09(-0.85%) |
Jul 23, 2020 | 10.85 | 11.04 | 10.83 | 10.85 | 2,546,868 | -0.08(-0.70%) |
Jul 22, 2020 | 10.87 | 11.03 | 10.84 | 10.93 | 2,721,565 | -0.02(-0.14%) |
Jul 21, 2020 | 10.94 | 11.13 | 10.91 | 10.95 | 3,291,966 | +0.12(+1.07%) |
Jul 20, 2020 | 10.88 | 10.88 | 10.76 | 10.83 | 2,295,817 | -0.02(-0.21%) |
Jul 17, 2020 | 10.87 | 10.96 | 10.72 | 10.85 | 2,412,569 | -0.02(-0.21%) |
Jul 16, 2020 | 10.75 | 11.01 | 10.71 | 10.88 | 2,484,577 | +0.07(+0.64%) |
Jul 15, 2020 | 10.77 | 10.92 | 10.72 | 10.81 | 3,269,868 | +0.20(+1.89%) |
Jul 14, 2020 | 10.52 | 10.65 | 10.43 | 10.61 | 3,217,019 | +0.05(+0.44%) |
Jul 13, 2020 | 10.47 | 10.61 | 10.35 | 10.56 | 2,660,476 | +0.18(+1.70%) |
Jul 10, 2020 | 10.20 | 10.40 | 10.17 | 10.38 | 2,541,180 | +0.22(+2.20%) |
Jul 09, 2020 | 10.35 | 10.43 | 10.09 | 10.16 | 2,712,031 | -0.23(-2.22%) |
Jul 08, 2020 | 10.39 | 10.52 | 10.28 | 10.39 | 2,302,829 | +0.01(+0.07%) |
Jul 07, 2020 | 10.62 | 10.63 | 10.38 | 10.38 | 2,052,914 | -0.32(-3.02%) |
Jul 06, 2020 | 10.59 | 10.79 | 10.48 | 10.71 | 3,228,130 | +0.29(+2.81%) |
Jul 02, 2020 | 10.54 | 10.72 | 10.41 | 10.41 | 3,434,186 | +0.16(+1.58%) |
Jul 01, 2020 | 10.50 | 10.54 | 10.24 | 10.25 | 1,568,554 | -0.23(-2.20%) |
Jun 30, 2020 | 10.22 | 10.52 | 10.18 | 10.48 | 3,345,564 | +0.25(+2.41%) |
Jun 29, 2020 | 10.15 | 10.28 | 10.05 | 10.24 | 2,673,299 | +0.18(+1.84%) |
Jun 26, 2020 | 10.29 | 10.38 | 10.02 | 10.05 | 2,773,850 | -0.41(-3.90%) |
Jun 25, 2020 | 10.17 | 10.51 | 10.12 | 10.46 | 4,549,700 | +0.20(+1.95%) |
Jun 24, 2020 | 10.48 | 10.55 | 10.20 | 10.26 | 4,196,240 | -0.38(-3.62%) |
Jun 23, 2020 | 10.72 | 10.75 | 10.51 | 10.65 | 2,702,572 | +0.09(+0.88%) |
Jun 22, 2020 | 10.51 | 10.60 | 10.45 | 10.55 | 2,939,354 | -0.02(-0.15%) |
Jun 19, 2020 | 10.80 | 10.85 | 10.49 | 10.57 | 5,033,125 | +0.03(+0.29%) |
Jun 18, 2020 | 10.45 | 10.67 | 10.38 | 10.54 | 2,526,198 | -0.02(-0.15%) |
Jun 17, 2020 | 10.77 | 10.84 | 10.53 | 10.55 | 2,994,984 | -0.18(-1.72%) |
Jun 16, 2020 | 10.92 | 10.97 | 10.59 | 10.74 | 5,685,668 | +0.18(+1.75%) |
Jun 15, 2020 | 10.22 | 10.75 | 10.20 | 10.55 | 4,769,613 | -0.08(-0.80%) |
Jun 12, 2020 | 11.03 | 11.09 | 10.43 | 10.64 | 5,910,281 | +0.06(+0.58%) |
Jun 11, 2020 | 10.73 | 10.87 | 10.46 | 10.58 | 11,853,465 | -0.76(-6.72%) |
Jun 10, 2020 | 11.39 | 11.61 | 11.21 | 11.34 | 7,011,202 | -0.12(-1.07%) |
Jun 09, 2020 | 11.20 | 11.55 | 11.08 | 11.46 | 4,461,935 | -0.12(-1.00%) |
Jun 08, 2020 | 11.47 | 11.60 | 11.23 | 11.58 | 5,103,913 | +0.38(+3.44%) |
Jun 05, 2020 | 11.12 | 11.36 | 10.95 | 11.19 | 5,862,734 | +0.65(+6.13%) |
Jun 04, 2020 | 10.43 | 10.64 | 10.23 | 10.55 | 3,439,721 | +0.04(+0.37%) |
Jun 03, 2020 | 10.29 | 10.60 | 10.27 | 10.51 | 8,995,543 | +0.42(+4.12%) |
Jun 02, 2020 | 9.868 | 10.20 | 9.853 | 10.09 | 3,946,474 | +0.30(+3.07%) |
Jun 01, 2020 | 9.599 | 9.868 | 9.507 | 9.791 | 3,473,951 | +0.24(+2.50%) |
May 29, 2020 | 9.560 | 9.607 | 9.326 | 9.553 | 5,591,091 | -0.12(-1.27%) |
May 28, 2020 | 9.976 | 9.991 | 9.622 | 9.676 | 3,829,910 | -0.22(-2.26%) |
May 27, 2020 | 9.876 | 10.19 | 9.734 | 9.899 | 4,493,764 | +0.27(+2.80%) |
May 26, 2020 | 9.260 | 9.676 | 9.199 | 9.630 | 5,603,778 | +0.89(+10.12%) |
May 22, 2020 | 8.898 | 8.898 | 8.610 | 8.744 | 2,916,882 | -0.18(-2.07%) |
May 21, 2020 | 8.898 | 9.199 | 8.893 | 8.929 | 3,895,685 | -0.02(-0.26%) |
May 20, 2020 | 8.914 | 9.006 | 8.860 | 8.952 | 4,090,321 | +0.18(+2.02%) |
May 19, 2020 | 9.099 | 9.099 | 8.760 | 8.775 | 5,861,120 | -0.38(-4.20%) |
May 18, 2020 | 8.922 | 9.206 | 8.922 | 9.160 | 4,601,466 | +0.62(+7.30%) |
May 15, 2020 | 8.634 | 8.634 | 8.432 | 8.537 | 5,426,982 | -0.05(-0.52%) |
May 14, 2020 | 8.529 | 8.623 | 8.154 | 8.582 | 7,403,051 | -0.07(-0.78%) |
May 13, 2020 | 9.017 | 9.032 | 8.600 | 8.649 | 6,622,391 | -0.39(-4.32%) |
May 12, 2020 | 9.227 | 9.408 | 9.040 | 9.040 | 5,869,800 | -0.14(-1.47%) |
May 11, 2020 | 9.130 | 9.257 | 8.927 | 9.175 | 11,366,582 | -0.04(-0.41%) |
May 08, 2020 | 8.950 | 9.257 | 8.874 | 9.212 | 6,272,741 | +0.42(+4.78%) |
May 07, 2020 | 9.040 | 9.280 | 8.762 | 8.792 | 6,641,121 | -0.05(-0.59%) |
May 06, 2020 | 8.829 | 8.957 | 8.766 | 8.844 | 5,270,736 | +0.07(+0.77%) |
May 05, 2020 | 9.025 | 9.137 | 8.762 | 8.777 | 3,673,836 | -0.14(-1.52%) |
May 04, 2020 | 8.890 | 9.036 | 8.747 | 8.912 | 4,108,986 | -0.08(-0.92%) |
May 01, 2020 | 9.182 | 9.227 | 8.882 | 8.995 | 4,546,326 | -0.47(-4.92%) |
Apr 30, 2020 | 9.655 | 9.723 | 9.438 | 9.460 | 5,116,233 | -0.34(-3.45%) |
Apr 29, 2020 | 9.317 | 9.836 | 9.197 | 9.798 | 6,763,599 | +0.83(+9.20%) |
Apr 28, 2020 | 8.942 | 9.070 | 8.769 | 8.972 | 6,432,141 | +0.25(+2.84%) |
Apr 27, 2020 | 8.664 | 8.769 | 8.589 | 8.724 | 7,136,025 | +0.20(+2.29%) |
Apr 24, 2020 | 8.672 | 8.672 | 8.379 | 8.529 | 7,980,244 | -0.06(-0.70%) |
Apr 23, 2020 | 8.792 | 8.814 | 8.576 | 8.589 | 4,736,414 | -0.10(-1.12%) |
Apr 22, 2020 | 8.807 | 8.867 | 8.664 | 8.687 | 3,209,541 | +0.08(+0.96%) |
Apr 21, 2020 | 8.709 | 8.931 | 8.585 | 8.604 | 4,441,687 | -0.50(-5.45%) |
Apr 20, 2020 | 8.972 | 9.348 | 8.799 | 9.100 | 5,205,937 | -0.19(-2.02%) |
Apr 17, 2020 | 9.092 | 9.295 | 8.972 | 9.287 | 4,473,870 | +0.61(+7.01%) |
Apr 16, 2020 | 8.859 | 8.957 | 8.664 | 8.679 | 3,417,428 | -0.21(-2.36%) |
Apr 15, 2020 | 9.032 | 9.100 | 8.777 | 8.890 | 3,985,705 | -0.56(-5.96%) |
Apr 14, 2020 | 9.633 | 9.806 | 9.385 | 9.453 | 3,167,389 | -0.08(-0.87%) |
Apr 13, 2020 | 9.610 | 9.640 | 9.306 | 9.535 | 3,204,644 | -0.08(-0.78%) |
Apr 09, 2020 | 9.355 | 9.663 | 9.280 | 9.610 | 6,031,134 | +0.43(+4.66%) |
Apr 08, 2020 | 9.047 | 9.272 | 8.965 | 9.182 | 3,774,897 | +0.22(+2.43%) |
Apr 07, 2020 | 9.190 | 9.475 | 8.942 | 8.965 | 6,317,167 | +0.17(+1.96%) |
Apr 06, 2020 | 8.935 | 8.995 | 8.646 | 8.792 | 6,152,913 | +0.28(+3.26%) |
Apr 03, 2020 | 8.649 | 8.724 | 8.349 | 8.514 | 3,267,430 | -0.17(-1.99%) |
Apr 02, 2020 | 8.852 | 9.137 | 8.567 | 8.687 | 4,680,723 | -0.20(-2.20%) |
Apr 01, 2020 | 8.905 | 9.130 | 8.777 | 8.882 | 5,293,228 | -0.53(-5.66%) |
Mar 31, 2020 | 8.905 | 9.535 | 8.905 | 9.415 | 6,195,488 | +0.41(+4.50%) |
Mar 30, 2020 | 8.356 | 9.040 | 8.154 | 9.010 | 4,988,970 | +0.55(+6.48%) |
Mar 27, 2020 | 8.732 | 8.769 | 8.274 | 8.462 | 5,169,924 | -0.61(-6.71%) |
Mar 26, 2020 | 8.897 | 9.595 | 8.799 | 9.070 | 6,627,103 | +0.25(+2.81%) |
Mar 25, 2020 | 8.477 | 9.535 | 8.154 | 8.822 | 6,450,418 | +0.76(+9.40%) |
Mar 24, 2020 | 7.283 | 8.094 | 7.234 | 8.064 | 4,628,861 | +1.38(+20.67%) |
Mar 23, 2020 | 7.028 | 7.200 | 6.660 | 6.682 | 5,564,938 | -0.37(-5.22%) |
Mar 20, 2020 | 7.688 | 7.989 | 7.020 | 7.050 | 6,110,782 | -0.41(-5.44%) |
Mar 19, 2020 | 6.915 | 7.546 | 6.630 | 7.455 | 6,274,841 | +0.50(+7.24%) |
Mar 18, 2020 | 7.118 | 7.170 | 6.472 | 6.952 | 5,648,745 | -0.62(-8.13%) |
Mar 17, 2020 | 8.034 | 8.034 | 7.305 | 7.568 | 7,238,646 | -0.30(-3.82%) |
Mar 16, 2020 | 8.634 | 8.807 | 7.838 | 7.868 | 4,336,142 | -1.86(-19.14%) |
Mar 13, 2020 | 9.355 | 9.730 | 8.619 | 9.730 | 5,567,897 | +1.01(+11.53%) |
Mar 12, 2020 | 9.715 | 9.798 | 8.709 | 8.724 | 5,832,167 | -1.84(-17.41%) |
Mar 11, 2020 | 10.89 | 10.97 | 10.52 | 10.56 | 6,538,896 | -0.64(-5.70%) |
Mar 10, 2020 | 11.07 | 11.26 | 10.88 | 11.20 | 10,414,199 | +0.52(+4.85%) |
Mar 09, 2020 | 11.28 | 11.34 | 10.67 | 10.68 | 5,690,250 | -1.37(-11.40%) |
Mar 06, 2020 | 12.11 | 12.22 | 11.88 | 12.06 | 5,683,906 | -0.44(-3.54%) |
Mar 05, 2020 | 12.39 | 12.62 | 12.35 | 12.50 | 6,309,954 | -0.19(-1.48%) |
Mar 04, 2020 | 12.76 | 12.86 | 12.61 | 12.69 | 5,051,695 | +0.15(+1.20%) |
Mar 03, 2020 | 12.92 | 13.12 | 12.52 | 12.54 | 7,281,436 | -0.38(-2.91%) |
Mar 02, 2020 | 12.69 | 12.91 | 12.46 | 12.91 | 9,142,509 | +0.27(+2.14%) |
Feb 28, 2020 | 12.29 | 12.65 | 12.19 | 12.64 | 8,305,362 | -0.02(-0.12%) |
Feb 27, 2020 | 12.89 | 12.91 | 12.52 | 12.66 | 5,889,133 | -0.52(-3.93%) |
Feb 26, 2020 | 13.33 | 13.46 | 13.10 | 13.18 | 3,689,478 | -0.07(-0.51%) |
Feb 25, 2020 | 13.57 | 13.66 | 13.15 | 13.24 | 5,651,658 | -0.26(-1.89%) |
Feb 24, 2020 | 13.99 | 13.99 | 13.48 | 13.50 | 5,777,084 | -0.94(-6.50%) |
Feb 21, 2020 | 14.76 | 14.81 | 14.39 | 14.44 | 9,481,389 | -0.38(-2.60%) |
Feb 20, 2020 | 14.70 | 14.85 | 14.67 | 14.82 | 2,354,900 | +0.10(+0.65%) |
Feb 19, 2020 | 14.59 | 14.76 | 14.52 | 14.73 | 2,799,542 | +0.24(+1.63%) |
Feb 18, 2020 | 14.49 | 14.60 | 14.45 | 14.49 | 2,328,062 | -0.10(-0.66%) |
Feb 14, 2020 | 14.64 | 14.74 | 14.53 | 14.59 | 2,726,515 | -0.01(-0.05%) |
Feb 13, 2020 | 14.76 | 14.79 | 14.50 | 14.59 | 3,237,086 | -0.29(-1.94%) |
Feb 12, 2020 | 15.05 | 15.05 | 14.87 | 14.88 | 3,144,561 | -0.07(-0.49%) |
Feb 11, 2020 | 14.84 | 15.00 | 14.81 | 14.96 | 1,896,091 | +0.22(+1.51%) |
Feb 10, 2020 | 14.67 | 14.76 | 14.62 | 14.73 | 1,793,247 | -0.03(-0.20%) |
Feb 07, 2020 | 14.77 | 14.82 | 14.70 | 14.76 | 1,430,214 | -0.16(-1.04%) |
Feb 06, 2020 | 14.87 | 14.93 | 14.78 | 14.92 | 1,763,741 | +0.12(+0.80%) |
Feb 05, 2020 | 14.73 | 14.85 | 14.70 | 14.80 | 1,472,717 | +0.27(+1.83%) |
Feb 04, 2020 | 14.53 | 14.70 | 14.52 | 14.53 | 2,069,716 | +0.17(+1.18%) |
Feb 03, 2020 | 14.46 | 14.56 | 14.36 | 14.36 | 2,627,666 | -0.04(-0.31%) |
Jan 31, 2020 | 14.73 | 14.73 | 14.32 | 14.41 | 3,174,741 | -0.42(-2.84%) |
Jan 30, 2020 | 14.67 | 14.87 | 14.56 | 14.83 | 2,529,370 | -0.03(-0.20%) |
Jan 29, 2020 | 15.04 | 15.05 | 14.80 | 14.86 | 1,913,467 | -0.14(-0.94%) |
Jan 28, 2020 | 14.91 | 15.05 | 14.78 | 15.00 | 2,043,539 | +0.18(+1.20%) |
Jan 27, 2020 | 14.89 | 14.90 | 14.70 | 14.82 | 2,919,058 | -0.46(-3.00%) |
Jan 24, 2020 | 15.41 | 15.44 | 15.25 | 15.28 | 4,356,858 | -0.11(-0.72%) |
Jan 23, 2020 | 15.26 | 15.43 | 15.13 | 15.39 | 1,822,841 | +0.03(+0.19%) |
Jan 22, 2020 | 15.36 | 15.41 | 15.27 | 15.36 | 1,954,532 | +0.10(+0.68%) |
Jan 21, 2020 | 15.59 | 15.69 | 15.25 | 15.26 | 2,891,118 | -0.38(-2.41%) |
Jan 17, 2020 | 15.48 | 15.65 | 15.44 | 15.64 | 1,788,984 | +0.18(+1.20%) |
Jan 16, 2020 | 15.47 | 15.47 | 15.30 | 15.45 | 1,873,673 | +0.09(+0.58%) |
Jan 15, 2020 | 15.49 | 15.56 | 15.35 | 15.36 | 2,363,496 | -0.21(-1.33%) |
Jan 14, 2020 | 15.56 | 15.61 | 15.53 | 15.57 | 1,522,017 | -0.03(-0.19%) |
Jan 13, 2020 | 15.70 | 15.71 | 15.53 | 15.60 | 2,158,470 | -0.04(-0.28%) |
Jan 10, 2020 | 15.58 | 15.70 | 15.56 | 15.64 | 2,815,296 | +0.09(+0.57%) |
Jan 09, 2020 | 15.46 | 15.61 | 15.44 | 15.56 | 1,848,086 | +0.13(+0.82%) |
Jan 08, 2020 | 15.27 | 15.55 | 15.24 | 15.43 | 2,340,928 | +0.16(+1.02%) |
Jan 07, 2020 | 15.12 | 15.33 | 15.10 | 15.27 | 2,165,156 | +0.11(+0.73%) |
Jan 06, 2020 | 14.99 | 15.16 | 14.99 | 15.16 | 1,585,347 | +0.08(+0.54%) |
Jan 03, 2020 | 15.05 | 15.12 | 15.00 | 15.08 | 1,738,851 | -0.13(-0.88%) |
Jan 02, 2020 | 15.03 | 15.24 | 15.03 | 15.21 | 2,100,659 | +0.20(+1.33%) |
Dec 31, 2019 | 14.92 | 15.10 | 14.91 | 15.02 | 1,706,555 | +0.08(+0.55%) |
Dec 30, 2019 | 14.91 | 14.99 | 14.87 | 14.93 | 1,583,627 | +0.04(+0.25%) |
Dec 27, 2019 | 14.95 | 14.96 | 14.85 | 14.90 | 1,624,936 | +0.00(+0.00%) |
Dec 26, 2019 | 14.82 | 14.92 | 14.81 | 14.90 | 1,004,597 | +0.09(+0.60%) |
Dec 24, 2019 | 14.83 | 14.83 | 14.77 | 14.81 | 809,292 | -0.01(-0.05%) |
Dec 23, 2019 | 14.83 | 14.91 | 14.79 | 14.82 | 2,307,594 | -0.04(-0.30%) |
Dec 20, 2019 | 14.62 | 14.89 | 14.62 | 14.86 | 4,603,605 | +0.19(+1.31%) |
Dec 19, 2019 | 14.78 | 14.78 | 14.59 | 14.67 | 2,504,220 | -0.09(-0.60%) |
Dec 18, 2019 | 14.65 | 14.82 | 14.62 | 14.76 | 2,968,205 | +0.16(+1.12%) |
Dec 17, 2019 | 14.48 | 14.67 | 14.44 | 14.59 | 1,924,173 | +0.12(+0.82%) |
Dec 16, 2019 | 14.35 | 14.59 | 14.33 | 14.47 | 2,956,229 | +0.20(+1.40%) |
Dec 13, 2019 | 14.45 | 14.52 | 14.26 | 14.28 | 5,017,643 | -0.17(-1.18%) |
Dec 12, 2019 | 14.34 | 14.57 | 14.30 | 14.45 | 2,522,945 | +0.14(+0.98%) |
Dec 11, 2019 | 14.28 | 14.37 | 14.28 | 14.30 | 956,599 | +0.04(+0.31%) |
Dec 10, 2019 | 14.19 | 14.33 | 14.16 | 14.26 | 1,310,405 | +0.04(+0.31%) |
Dec 09, 2019 | 14.20 | 14.29 | 14.11 | 14.22 | 2,079,049 | +0.00(+0.00%) |
Dec 06, 2019 | 14.17 | 14.29 | 14.14 | 14.22 | 1,639,125 | +0.13(+0.89%) |
Dec 05, 2019 | 14.24 | 14.26 | 14.05 | 14.09 | 2,037,196 | -0.07(-0.47%) |
Dec 04, 2019 | 14.28 | 14.28 | 14.11 | 14.16 | 2,409,434 | +0.01(+0.05%) |
Dec 03, 2019 | 14.34 | 14.35 | 14.05 | 14.15 | 2,932,390 | -0.36(-2.50%) |
Dec 02, 2019 | 14.57 | 14.62 | 14.51 | 14.51 | 2,646,101 | -0.05(-0.36%) |
Nov 29, 2019 | 14.45 | 14.59 | 14.45 | 14.56 | 809,833 | +0.07(+0.46%) |
Nov 27, 2019 | 14.53 | 14.56 | 14.46 | 14.50 | 1,466,834 | +0.03(+0.20%) |
Nov 26, 2019 | 14.49 | 14.50 | 14.30 | 14.47 | 2,301,676 | -0.03(-0.20%) |
Nov 25, 2019 | 14.39 | 14.53 | 14.39 | 14.50 | 1,294,003 | +0.14(+0.98%) |
Nov 22, 2019 | 14.39 | 14.51 | 14.30 | 14.36 | 1,619,802 | -0.01(-0.05%) |
Nov 21, 2019 | 14.39 | 14.41 | 14.25 | 14.36 | 2,384,049 | -0.01(-0.05%) |
Nov 20, 2019 | 14.41 | 14.49 | 14.33 | 14.37 | 2,634,641 | -0.16(-1.12%) |
Nov 19, 2019 | 14.53 | 14.56 | 14.42 | 14.53 | 1,910,378 | +0.00(+0.00%) |
Nov 18, 2019 | 14.56 | 14.64 | 14.45 | 14.53 | 2,323,836 | +0.01(+0.10%) |
Nov 15, 2019 | 14.49 | 14.56 | 14.48 | 14.52 | 1,958,622 | +0.04(+0.30%) |
Nov 14, 2019 | 14.41 | 14.49 | 14.37 | 14.48 | 2,013,105 | +0.01(+0.05%) |
Nov 13, 2019 | 14.44 | 14.52 | 14.41 | 14.47 | 1,634,016 | -0.09(-0.60%) |
Nov 12, 2019 | 14.40 | 14.61 | 14.40 | 14.56 | 2,823,693 | +0.15(+1.01%) |
Nov 11, 2019 | 14.30 | 14.45 | 14.26 | 14.41 | 1,604,141 | -0.01(-0.10%) |
Nov 08, 2019 | 14.33 | 14.45 | 14.23 | 14.42 | 2,457,446 | +0.14(+0.97%) |
Nov 07, 2019 | 14.35 | 14.67 | 14.23 | 14.29 | 5,006,279 | +0.18(+1.24%) |
Nov 06, 2019 | 14.02 | 14.12 | 13.88 | 14.11 | 4,985,069 | +0.10(+0.68%) |
Nov 05, 2019 | 13.99 | 14.09 | 13.96 | 14.02 | 2,471,142 | +0.07(+0.52%) |
Nov 04, 2019 | 13.90 | 14.07 | 13.85 | 13.94 | 6,312,173 | +0.15(+1.06%) |
Nov 01, 2019 | 13.66 | 13.85 | 13.66 | 13.80 | 1,287,911 | +0.19(+1.40%) |
Oct 31, 2019 | 13.63 | 13.68 | 13.51 | 13.61 | 1,545,339 | -0.10(-0.75%) |
Oct 30, 2019 | 13.73 | 13.75 | 13.64 | 13.71 | 1,361,313 | -0.05(-0.37%) |
Oct 29, 2019 | 13.81 | 13.99 | 13.73 | 13.76 | 2,912,959 | -0.10(-0.69%) |
Oct 28, 2019 | 13.75 | 13.93 | 13.75 | 13.85 | 1,929,554 | +0.15(+1.12%) |
Oct 25, 2019 | 13.56 | 13.73 | 13.55 | 13.70 | 1,109,457 | +0.10(+0.70%) |
Oct 24, 2019 | 13.74 | 13.81 | 13.55 | 13.61 | 1,532,371 | -0.10(-0.75%) |
Oct 23, 2019 | 13.70 | 13.79 | 13.69 | 13.71 | 1,466,391 | -0.01(-0.05%) |
Oct 22, 2019 | 13.70 | 13.81 | 13.68 | 13.72 | 1,457,042 | +0.02(+0.16%) |
Oct 21, 2019 | 13.64 | 13.77 | 13.61 | 13.69 | 1,446,871 | +0.15(+1.08%) |
Oct 18, 2019 | 13.44 | 13.58 | 13.41 | 13.55 | 1,301,049 | +0.12(+0.93%) |
Oct 17, 2019 | 13.49 | 13.56 | 13.39 | 13.42 | 1,485,897 | +0.03(+0.22%) |
Oct 16, 2019 | 13.36 | 13.54 | 13.36 | 13.39 | 1,832,825 | +0.01(+0.11%) |
Oct 15, 2019 | 13.24 | 13.53 | 13.24 | 13.38 | 1,798,422 | +0.15(+1.10%) |
Oct 14, 2019 | 13.20 | 13.28 | 13.11 | 13.23 | 653,714 | -0.04(-0.28%) |
Oct 11, 2019 | 13.21 | 13.40 | 13.09 | 13.27 | 1,949,863 | +0.37(+2.89%) |
Oct 10, 2019 | 12.82 | 13.03 | 12.79 | 12.90 | 1,569,148 | +0.15(+1.15%) |
Oct 09, 2019 | 12.73 | 12.86 | 12.64 | 12.75 | 1,692,044 | +0.12(+0.98%) |
Oct 08, 2019 | 12.74 | 12.79 | 12.59 | 12.63 | 1,837,069 | -0.22(-1.71%) |
Oct 07, 2019 | 12.89 | 12.94 | 12.84 | 12.85 | 3,325,632 | -0.04(-0.34%) |
Oct 04, 2019 | 12.77 | 12.89 | 12.69 | 12.89 | 1,390,687 | +0.18(+1.44%) |
Oct 03, 2019 | 12.60 | 12.71 | 12.36 | 12.71 | 2,396,969 | +0.08(+0.64%) |
Oct 02, 2019 | 13.04 | 13.06 | 12.62 | 12.63 | 3,376,306 | -0.54(-4.11%) |
Oct 01, 2019 | 13.43 | 13.50 | 13.10 | 13.17 | 1,374,902 | -0.25(-1.85%) |
Sep 30, 2019 | 13.36 | 13.47 | 13.34 | 13.42 | 1,696,025 | +0.09(+0.66%) |
Sep 27, 2019 | 13.34 | 13.39 | 13.25 | 13.33 | 1,228,928 | +0.10(+0.77%) |
Sep 26, 2019 | 13.26 | 13.36 | 13.22 | 13.23 | 1,497,279 | -0.10(-0.77%) |
Sep 25, 2019 | 13.20 | 13.39 | 13.20 | 13.33 | 1,375,108 | -0.01(-0.11%) |
Sep 24, 2019 | 13.47 | 13.53 | 13.28 | 13.34 | 1,595,529 | -0.11(-0.81%) |
Sep 23, 2019 | 13.38 | 13.47 | 13.33 | 13.45 | 1,452,403 | -0.02(-0.16%) |
Sep 20, 2019 | 13.48 | 13.61 | 13.45 | 13.47 | 2,409,138 | +0.00(+0.00%) |
Sep 19, 2019 | 13.31 | 13.55 | 13.31 | 13.47 | 1,989,547 | +0.16(+1.21%) |
Sep 18, 2019 | 13.34 | 13.42 | 13.28 | 13.31 | 1,746,116 | -0.07(-0.49%) |
Sep 17, 2019 | 13.28 | 13.50 | 13.25 | 13.38 | 2,012,227 | +0.06(+0.44%) |
Sep 16, 2019 | 13.20 | 13.38 | 13.12 | 13.32 | 2,024,892 | +0.01(+0.11%) |
Sep 13, 2019 | 13.31 | 13.49 | 13.28 | 13.31 | 2,008,846 | +0.08(+0.61%) |
Sep 12, 2019 | 13.09 | 13.31 | 12.98 | 13.23 | 2,083,127 | +0.07(+0.56%) |
Sep 11, 2019 | 13.04 | 13.25 | 13.04 | 13.15 | 2,102,282 | +0.11(+0.84%) |
Sep 10, 2019 | 12.86 | 13.05 | 12.84 | 13.04 | 2,032,676 | +0.20(+1.54%) |
Sep 09, 2019 | 12.65 | 12.88 | 12.65 | 12.85 | 1,935,061 | +0.27(+2.15%) |
Sep 06, 2019 | 12.54 | 12.62 | 12.49 | 12.58 | 2,833,104 | +0.08(+0.64%) |
Sep 05, 2019 | 12.33 | 12.54 | 12.25 | 12.50 | 2,932,342 | +0.38(+3.14%) |
Sep 04, 2019 | 12.09 | 12.16 | 12.03 | 12.12 | 3,901,312 | +0.18(+1.47%) |
Sep 03, 2019 | 12.00 | 12.02 | 11.82 | 11.94 | 7,202,399 | -0.20(-1.63%) |
Aug 30, 2019 | 12.18 | 12.21 | 12.11 | 12.14 | 1,395,340 | +0.07(+0.54%) |
Aug 29, 2019 | 11.95 | 12.15 | 11.95 | 12.07 | 1,675,269 | +0.20(+1.72%) |
Aug 28, 2019 | 11.74 | 11.98 | 11.74 | 11.87 | 1,424,946 | +0.05(+0.43%) |
Aug 27, 2019 | 12.12 | 12.14 | 11.81 | 11.82 | 2,139,262 | -0.21(-1.76%) |
Aug 26, 2019 | 12.04 | 12.07 | 11.93 | 12.03 | 1,310,076 | +0.11(+0.92%) |
Aug 23, 2019 | 12.07 | 12.22 | 11.87 | 11.92 | 1,533,834 | -0.23(-1.92%) |
Aug 22, 2019 | 12.24 | 12.28 | 12.09 | 12.15 | 1,278,084 | -0.05(-0.42%) |
Aug 21, 2019 | 12.06 | 12.25 | 12.03 | 12.20 | 2,454,600 | +0.23(+1.89%) |
Aug 20, 2019 | 12.07 | 12.13 | 11.97 | 11.98 | 1,626,421 | -0.15(-1.26%) |
Aug 19, 2019 | 12.22 | 12.31 | 12.09 | 12.13 | 1,772,533 | +0.08(+0.67%) |
Aug 16, 2019 | 11.97 | 12.09 | 11.91 | 12.05 | 1,416,216 | +0.20(+1.70%) |
Aug 15, 2019 | 11.86 | 11.93 | 11.82 | 11.85 | 2,245,920 | -0.02(-0.18%) |
Aug 14, 2019 | 11.88 | 12.01 | 11.86 | 11.87 | 2,375,865 | -0.30(-2.43%) |
Aug 13, 2019 | 11.88 | 12.33 | 11.86 | 12.16 | 6,551,462 | +0.20(+1.68%) |
Aug 12, 2019 | 11.96 | 12.16 | 11.91 | 11.96 | 2,070,399 | -0.11(-0.89%) |
Aug 09, 2019 | 12.08 | 12.19 | 11.99 | 12.07 | 2,121,407 | -0.06(-0.53%) |
Aug 08, 2019 | 12.19 | 12.38 | 12.10 | 12.14 | 2,843,487 | +0.27(+2.31%) |
Aug 07, 2019 | 11.79 | 11.90 | 11.56 | 11.86 | 3,400,458 | -0.10(-0.84%) |
Aug 06, 2019 | 11.98 | 12.10 | 11.83 | 11.96 | 5,072,851 | +0.06(+0.54%) |
Aug 05, 2019 | 12.04 | 12.07 | 11.87 | 11.90 | 4,603,457 | -0.40(-3.28%) |
Aug 02, 2019 | 12.52 | 12.54 | 12.20 | 12.30 | 2,585,144 | -0.28(-2.23%) |