Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.02 | 15.11 | 14.71 | 15.06 | 3,133,300 | -0.04(-0.26%) |
Jul 30, 2020 | 14.67 | 15.21 | 14.60 | 15.10 | 1,528,328 | +0.10(+0.67%) |
Jul 29, 2020 | 14.64 | 15.01 | 14.53 | 15.00 | 3,625,623 | +0.40(+2.74%) |
Jul 28, 2020 | 14.71 | 14.84 | 14.42 | 14.60 | 1,609,198 | -0.13(-0.88%) |
Jul 27, 2020 | 14.64 | 14.83 | 14.45 | 14.73 | 960,881 | +0.07(+0.48%) |
Jul 24, 2020 | 14.71 | 14.87 | 14.47 | 14.66 | 1,377,400 | -0.04(-0.27%) |
Jul 23, 2020 | 14.37 | 14.99 | 14.37 | 14.70 | 2,245,001 | +0.22(+1.52%) |
Jul 22, 2020 | 14.50 | 14.69 | 14.29 | 14.48 | 1,468,213 | -0.01(-0.07%) |
Jul 21, 2020 | 14.41 | 14.73 | 14.23 | 14.49 | 2,001,766 | +0.48(+3.43%) |
Jul 20, 2020 | 14.09 | 14.20 | 13.73 | 14.01 | 2,199,882 | -0.24(-1.68%) |
Jul 17, 2020 | 13.76 | 14.26 | 13.57 | 14.25 | 3,361,800 | +0.49(+3.56%) |
Jul 16, 2020 | 12.81 | 13.79 | 12.74 | 13.76 | 2,974,101 | +0.82(+6.34%) |
Jul 15, 2020 | 12.72 | 13.09 | 12.56 | 12.94 | 3,215,024 | +0.62(+5.03%) |
Jul 14, 2020 | 11.96 | 12.36 | 11.81 | 12.32 | 1,886,174 | +0.39(+3.27%) |
Jul 13, 2020 | 12.58 | 12.70 | 11.90 | 11.93 | 2,278,068 | -0.37(-3.01%) |
Jul 10, 2020 | 11.74 | 12.45 | 11.67 | 12.30 | 2,284,500 | +0.46(+3.89%) |
Jul 09, 2020 | 12.30 | 12.54 | 11.68 | 11.84 | 3,280,928 | -0.54(-4.36%) |
Jul 08, 2020 | 12.02 | 12.64 | 11.77 | 12.38 | 3,770,966 | +0.50(+4.21%) |
Jul 07, 2020 | 12.99 | 13.05 | 11.69 | 11.88 | 3,333,961 | -1.28(-9.73%) |
Jul 06, 2020 | 13.44 | 13.53 | 12.90 | 13.16 | 2,866,622 | +0.01(+0.08%) |
Jul 02, 2020 | 13.45 | 13.75 | 12.71 | 13.15 | 3,779,200 | +0.04(+0.27%) |
Jul 01, 2020 | 12.53 | 13.21 | 12.47 | 13.12 | 6,169,326 | +0.83(+6.71%) |
Jun 30, 2020 | 13.17 | 13.38 | 12.16 | 12.29 | 13,194,770 | -0.83(-6.33%) |
Jun 29, 2020 | 13.61 | 13.76 | 12.87 | 13.12 | 4,150,018 | -0.41(-3.03%) |
Jun 26, 2020 | 14.99 | 15.27 | 13.24 | 13.53 | 6,905,500 | -1.86(-12.09%) |
Jun 25, 2020 | 14.17 | 15.44 | 14.15 | 15.39 | 1,909,289 | +1.06(+7.40%) |
Jun 24, 2020 | 14.97 | 15.03 | 14.17 | 14.33 | 894,471 | -0.87(-5.72%) |
Jun 23, 2020 | 15.13 | 15.30 | 14.77 | 15.20 | 702,041 | +0.40(+2.70%) |
Jun 22, 2020 | 14.74 | 14.82 | 14.25 | 14.80 | 967,829 | -0.03(-0.20%) |
Jun 19, 2020 | 15.17 | 15.26 | 14.74 | 14.83 | 986,100 | -0.13(-0.87%) |
Jun 18, 2020 | 14.80 | 15.33 | 14.80 | 14.96 | 725,266 | +0.01(+0.03%) |
Jun 17, 2020 | 15.27 | 15.38 | 14.78 | 14.96 | 876,939 | -0.29(-1.93%) |
Jun 16, 2020 | 15.66 | 15.79 | 14.94 | 15.25 | 883,138 | +0.38(+2.56%) |
Jun 15, 2020 | 13.89 | 15.06 | 13.89 | 14.87 | 788,062 | +0.33(+2.27%) |
Jun 12, 2020 | 14.58 | 14.73 | 14.03 | 14.54 | 593,900 | +0.67(+4.83%) |
Jun 11, 2020 | 14.44 | 14.73 | 13.73 | 13.87 | 1,717,173 | -1.34(-8.81%) |
Jun 10, 2020 | 15.18 | 15.50 | 14.84 | 15.21 | 672,701 | +0.03(+0.20%) |
Jun 09, 2020 | 15.31 | 15.48 | 15.08 | 15.18 | 517,000 | -0.56(-3.56%) |
Jun 08, 2020 | 16.07 | 16.08 | 15.56 | 15.74 | 874,298 | +0.10(+0.64%) |
Jun 05, 2020 | 15.76 | 16.26 | 15.42 | 15.64 | 1,383,800 | +0.66(+4.41%) |
Jun 04, 2020 | 14.80 | 15.41 | 14.62 | 14.98 | 1,231,919 | +0.16(+1.08%) |
Jun 03, 2020 | 14.46 | 15.13 | 14.34 | 14.82 | 838,297 | +0.62(+4.37%) |
Jun 02, 2020 | 14.35 | 14.66 | 14.06 | 14.20 | 782,510 | +0.16(+1.14%) |
Jun 01, 2020 | 13.38 | 14.36 | 13.24 | 14.04 | 1,065,612 | +0.70(+5.25%) |
May 29, 2020 | 13.28 | 13.53 | 13.12 | 13.34 | 739,500 | -0.14(-1.04%) |
May 28, 2020 | 14.32 | 14.32 | 13.45 | 13.48 | 671,058 | -0.50(-3.58%) |
May 27, 2020 | 14.15 | 14.25 | 13.80 | 13.98 | 928,212 | +0.24(+1.75%) |
May 26, 2020 | 13.57 | 13.95 | 13.30 | 13.74 | 892,722 | +0.82(+6.35%) |
May 22, 2020 | 13.01 | 13.15 | 12.60 | 12.92 | 574,000 | +0.04(+0.31%) |
May 21, 2020 | 12.67 | 13.17 | 12.67 | 12.88 | 666,289 | +0.03(+0.23%) |
May 20, 2020 | 12.88 | 13.20 | 12.69 | 12.85 | 701,572 | +0.39(+3.13%) |
May 19, 2020 | 12.49 | 13.00 | 12.25 | 12.46 | 924,914 | -0.08(-0.64%) |
May 18, 2020 | 12.06 | 12.68 | 12.00 | 12.54 | 986,704 | +1.07(+9.33%) |
May 15, 2020 | 11.43 | 11.59 | 11.27 | 11.47 | 734,600 | -0.09(-0.78%) |
May 14, 2020 | 10.98 | 11.65 | 10.85 | 11.56 | 667,051 | +0.25(+2.21%) |
May 13, 2020 | 11.49 | 11.60 | 10.98 | 11.31 | 605,413 | -0.32(-2.75%) |
May 12, 2020 | 12.00 | 12.06 | 11.58 | 11.63 | 1,169,688 | -0.31(-2.60%) |
May 11, 2020 | 11.75 | 12.04 | 11.43 | 11.94 | 991,715 | -0.09(-0.75%) |
May 08, 2020 | 11.75 | 12.16 | 11.54 | 12.03 | 1,081,900 | +0.50(+4.34%) |
May 07, 2020 | 11.15 | 11.61 | 11.04 | 11.53 | 1,005,396 | +0.75(+6.96%) |
May 06, 2020 | 11.24 | 11.28 | 10.70 | 10.78 | 810,833 | -0.45(-4.01%) |
May 05, 2020 | 11.37 | 11.54 | 11.04 | 11.23 | 1,020,964 | +0.24(+2.18%) |
May 04, 2020 | 10.76 | 11.25 | 10.73 | 10.99 | 835,929 | -0.10(-0.90%) |
May 01, 2020 | 11.08 | 11.55 | 10.84 | 11.09 | 874,500 | -0.56(-4.81%) |
Apr 30, 2020 | 11.69 | 11.82 | 11.39 | 11.65 | 759,636 | -0.33(-2.75%) |
Apr 29, 2020 | 11.63 | 12.20 | 11.49 | 11.98 | 1,162,048 | +0.83(+7.40%) |
Apr 28, 2020 | 11.30 | 11.52 | 10.93 | 11.15 | 700,067 | +0.21(+1.92%) |
Apr 27, 2020 | 10.38 | 11.07 | 10.23 | 10.95 | 866,784 | +0.66(+6.37%) |
Apr 24, 2020 | 10.37 | 10.50 | 9.740 | 10.29 | 444,600 | +0.01(+0.10%) |
Apr 23, 2020 | 9.740 | 10.53 | 9.740 | 10.28 | 763,684 | +0.62(+6.42%) |
Apr 22, 2020 | 10.23 | 10.23 | 9.640 | 9.660 | 632,106 | -0.19(-1.93%) |
Apr 21, 2020 | 9.890 | 9.920 | 9.530 | 9.850 | 494,237 | -0.07(-0.71%) |
Apr 20, 2020 | 9.840 | 10.24 | 9.580 | 9.920 | 649,605 | -0.13(-1.29%) |
Apr 17, 2020 | 8.850 | 10.15 | 8.850 | 10.05 | 1,300,400 | +1.60(+18.93%) |
Apr 16, 2020 | 9.550 | 9.790 | 8.350 | 8.450 | 1,169,734 | -1.07(-11.24%) |
Apr 15, 2020 | 10.10 | 10.32 | 9.510 | 9.520 | 396,451 | -1.09(-10.27%) |
Apr 14, 2020 | 10.27 | 10.68 | 10.22 | 10.61 | 661,903 | +0.54(+5.36%) |
Apr 13, 2020 | 10.74 | 10.74 | 10.03 | 10.07 | 347,614 | -0.73(-6.76%) |
Apr 09, 2020 | 10.30 | 10.93 | 10.04 | 10.80 | 1,095,200 | +0.90(+9.09%) |
Apr 08, 2020 | 10.12 | 10.12 | 9.460 | 9.900 | 642,485 | +0.17(+1.75%) |
Apr 07, 2020 | 9.570 | 10.10 | 9.400 | 9.730 | 1,188,499 | +0.64(+7.04%) |
Apr 06, 2020 | 9.110 | 9.580 | 8.950 | 9.090 | 802,775 | +0.47(+5.45%) |
Apr 03, 2020 | 9.350 | 9.410 | 8.450 | 8.620 | 778,900 | -0.79(-8.40%) |
Apr 02, 2020 | 9.670 | 10.01 | 9.070 | 9.410 | 542,673 | -0.18(-1.88%) |
Apr 01, 2020 | 9.830 | 10.23 | 9.520 | 9.590 | 766,030 | -0.54(-5.33%) |
Mar 31, 2020 | 10.54 | 10.84 | 10.01 | 10.13 | 1,369,452 | -0.38(-3.62%) |
Mar 30, 2020 | 11.11 | 11.11 | 10.28 | 10.51 | 720,357 | -0.50(-4.54%) |
Mar 27, 2020 | 10.92 | 11.12 | 10.14 | 11.01 | 1,221,500 | -0.45(-3.93%) |
Mar 26, 2020 | 10.66 | 11.50 | 10.65 | 11.46 | 1,329,944 | +0.93(+8.83%) |
Mar 25, 2020 | 8.990 | 10.82 | 8.870 | 10.53 | 1,506,731 | +1.61(+18.05%) |
Mar 24, 2020 | 8.500 | 9.260 | 8.450 | 8.920 | 1,289,233 | +0.87(+10.81%) |
Mar 23, 2020 | 7.930 | 8.500 | 7.660 | 8.050 | 1,276,989 | +0.18(+2.29%) |
Mar 20, 2020 | 8.440 | 8.830 | 7.800 | 7.870 | 2,029,600 | -0.44(-5.29%) |
Mar 19, 2020 | 7.890 | 8.560 | 7.450 | 8.310 | 1,864,456 | +0.41(+5.19%) |
Mar 18, 2020 | 8.740 | 8.890 | 7.560 | 7.900 | 1,590,426 | -1.51(-16.05%) |
Mar 17, 2020 | 9.580 | 9.850 | 8.930 | 9.410 | 1,061,115 | -0.02(-0.21%) |
Mar 16, 2020 | 10.96 | 11.50 | 9.420 | 9.430 | 1,626,496 | -2.86(-23.27%) |
Mar 13, 2020 | 11.09 | 12.29 | 10.37 | 12.29 | 2,161,600 | +1.89(+18.17%) |
Mar 12, 2020 | 10.74 | 11.52 | 10.18 | 10.40 | 2,295,265 | -1.33(-11.34%) |
Mar 11, 2020 | 12.47 | 12.64 | 11.36 | 11.73 | 1,725,808 | -1.17(-9.07%) |
Mar 10, 2020 | 12.62 | 12.93 | 12.22 | 12.90 | 1,212,012 | +0.75(+6.17%) |
Mar 09, 2020 | 13.78 | 13.80 | 12.14 | 12.15 | 2,526,085 | -2.49(-17.01%) |
Mar 06, 2020 | 14.90 | 15.18 | 14.13 | 14.64 | 2,337,700 | -0.79(-5.12%) |
Mar 05, 2020 | 16.78 | 16.89 | 15.00 | 15.43 | 2,394,805 | -1.72(-10.03%) |
Mar 04, 2020 | 16.81 | 17.27 | 16.51 | 17.15 | 1,970,791 | +0.65(+3.94%) |
Mar 03, 2020 | 17.16 | 17.83 | 16.46 | 16.50 | 1,743,101 | -0.63(-3.68%) |
Mar 02, 2020 | 17.50 | 18.17 | 16.45 | 17.13 | 6,063,139 | -0.41(-2.34%) |
Feb 28, 2020 | 16.91 | 17.61 | 16.64 | 17.54 | 844,100 | +0.13(+0.75%) |
Feb 27, 2020 | 17.59 | 18.25 | 17.14 | 17.41 | 747,123 | -0.51(-2.85%) |
Feb 26, 2020 | 18.46 | 18.68 | 17.86 | 17.92 | 570,252 | -0.49(-2.66%) |
Feb 25, 2020 | 18.97 | 19.00 | 18.34 | 18.41 | 578,842 | -0.48(-2.54%) |
Feb 24, 2020 | 18.71 | 19.07 | 18.66 | 18.89 | 612,240 | -0.40(-2.07%) |
Feb 21, 2020 | 19.54 | 19.56 | 19.24 | 19.29 | 222,800 | -0.31(-1.58%) |
Feb 20, 2020 | 19.70 | 19.72 | 19.40 | 19.60 | 337,075 | -0.10(-0.51%) |
Feb 19, 2020 | 19.35 | 19.75 | 19.35 | 19.70 | 358,592 | +0.33(+1.70%) |
Feb 18, 2020 | 19.59 | 19.77 | 19.25 | 19.37 | 313,914 | -0.33(-1.68%) |
Feb 14, 2020 | 19.63 | 19.79 | 19.43 | 19.70 | 353,800 | +0.11(+0.56%) |
Feb 13, 2020 | 19.31 | 19.68 | 19.26 | 19.59 | 397,461 | +0.23(+1.19%) |
Feb 12, 2020 | 19.42 | 19.50 | 19.21 | 19.36 | 493,415 | +0.08(+0.41%) |
Feb 11, 2020 | 19.55 | 19.73 | 19.16 | 19.28 | 342,637 | -0.17(-0.87%) |
Feb 10, 2020 | 19.49 | 19.51 | 19.31 | 19.45 | 163,311 | -0.08(-0.41%) |
Feb 07, 2020 | 19.47 | 19.67 | 19.18 | 19.53 | 227,300 | -0.02(-0.10%) |
Feb 06, 2020 | 19.43 | 19.68 | 19.08 | 19.55 | 493,306 | +0.16(+0.83%) |
Feb 05, 2020 | 19.49 | 19.60 | 19.20 | 19.39 | 753,261 | +0.10(+0.52%) |
Feb 04, 2020 | 19.36 | 19.36 | 19.06 | 19.29 | 412,403 | +0.18(+0.94%) |
Feb 03, 2020 | 18.91 | 19.17 | 18.78 | 19.11 | 345,172 | +0.26(+1.38%) |
Jan 31, 2020 | 19.05 | 19.09 | 18.80 | 18.85 | 324,200 | -0.31(-1.62%) |
Jan 30, 2020 | 19.05 | 19.30 | 18.91 | 19.16 | 345,467 | +0.01(+0.05%) |
Jan 29, 2020 | 19.06 | 19.30 | 18.84 | 19.15 | 356,359 | +0.16(+0.87%) |
Jan 28, 2020 | 18.75 | 19.31 | 18.70 | 18.98 | 466,745 | +0.36(+1.91%) |
Jan 27, 2020 | 18.31 | 18.66 | 18.16 | 18.63 | 801,345 | +0.00(+0.00%) |
Jan 24, 2020 | 18.77 | 18.83 | 18.49 | 18.63 | 244,100 | -0.13(-0.69%) |
Jan 23, 2020 | 18.66 | 18.80 | 18.51 | 18.76 | 280,737 | +0.00(+0.00%) |
Jan 22, 2020 | 18.77 | 18.83 | 18.63 | 18.76 | 289,547 | +0.00(+0.00%) |
Jan 21, 2020 | 19.07 | 19.11 | 18.71 | 18.76 | 286,503 | -0.38(-1.99%) |
Jan 17, 2020 | 18.97 | 19.16 | 18.88 | 19.14 | 446,100 | +0.29(+1.54%) |
Jan 16, 2020 | 18.66 | 18.95 | 18.49 | 18.85 | 344,524 | +0.28(+1.51%) |
Jan 15, 2020 | 18.23 | 18.57 | 18.13 | 18.57 | 321,493 | +0.41(+2.26%) |
Jan 14, 2020 | 18.05 | 18.26 | 18.00 | 18.16 | 490,372 | +0.05(+0.28%) |
Jan 13, 2020 | 18.10 | 18.23 | 17.95 | 18.11 | 422,124 | +0.07(+0.39%) |
Jan 10, 2020 | 18.23 | 18.59 | 18.00 | 18.04 | 219,900 | -0.25(-1.37%) |
Jan 09, 2020 | 18.34 | 18.55 | 18.17 | 18.29 | 179,529 | +0.04(+0.22%) |
Jan 08, 2020 | 18.22 | 18.47 | 18.21 | 18.25 | 188,913 | +0.07(+0.41%) |
Jan 07, 2020 | 18.39 | 18.47 | 18.07 | 18.18 | 268,606 | -0.31(-1.70%) |
Jan 06, 2020 | 18.39 | 18.57 | 18.24 | 18.49 | 259,386 | +0.01(+0.05%) |
Jan 03, 2020 | 18.15 | 18.55 | 18.15 | 18.48 | 211,900 | +0.13(+0.71%) |
Jan 02, 2020 | 18.55 | 18.58 | 18.18 | 18.35 | 319,055 | -0.14(-0.76%) |
Dec 31, 2019 | 18.10 | 18.53 | 18.10 | 18.49 | 302,900 | +0.35(+1.93%) |
Dec 30, 2019 | 18.21 | 18.25 | 18.07 | 18.14 | 225,953 | -0.08(-0.44%) |
Dec 27, 2019 | 18.22 | 18.23 | 18.00 | 18.22 | 259,200 | +0.09(+0.50%) |
Dec 26, 2019 | 18.16 | 18.34 | 18.00 | 18.13 | 314,654 | -0.02(-0.11%) |
Dec 24, 2019 | 18.15 | 18.16 | 18.04 | 18.15 | 119,200 | +0.00(+0.00%) |
Dec 23, 2019 | 18.32 | 18.33 | 17.93 | 18.15 | 320,705 | -0.19(-1.04%) |
Dec 20, 2019 | 17.91 | 18.37 | 17.86 | 18.34 | 786,800 | +0.46(+2.57%) |
Dec 19, 2019 | 17.86 | 17.96 | 17.77 | 17.88 | 201,476 | -0.02(-0.11%) |
Dec 18, 2019 | 17.92 | 18.09 | 17.87 | 17.90 | 327,316 | -0.01(-0.06%) |
Dec 17, 2019 | 17.78 | 17.98 | 17.69 | 17.91 | 209,489 | +0.15(+0.84%) |
Dec 16, 2019 | 17.42 | 17.99 | 17.25 | 17.76 | 698,146 | +0.54(+3.14%) |
Dec 13, 2019 | 17.27 | 17.48 | 17.10 | 17.22 | 359,800 | -0.04(-0.23%) |
Dec 12, 2019 | 17.23 | 17.49 | 17.20 | 17.26 | 420,634 | -0.02(-0.12%) |
Dec 11, 2019 | 17.32 | 17.42 | 17.23 | 17.28 | 160,385 | +0.05(+0.29%) |
Dec 10, 2019 | 17.49 | 17.61 | 17.10 | 17.23 | 574,236 | -0.26(-1.49%) |
Dec 09, 2019 | 17.83 | 17.83 | 17.35 | 17.49 | 404,691 | -0.34(-1.91%) |
Dec 06, 2019 | 17.80 | 18.05 | 17.57 | 17.83 | 355,900 | +0.22(+1.25%) |
Dec 05, 2019 | 17.88 | 17.92 | 17.58 | 17.61 | 286,139 | -0.16(-0.90%) |
Dec 04, 2019 | 17.73 | 17.79 | 17.57 | 17.77 | 517,787 | +0.19(+1.08%) |
Dec 03, 2019 | 17.33 | 17.65 | 17.21 | 17.58 | 344,410 | +0.00(+0.00%) |
Dec 02, 2019 | 17.80 | 18.02 | 17.54 | 17.58 | 327,746 | -0.18(-1.01%) |
Nov 29, 2019 | 17.90 | 18.00 | 17.76 | 17.76 | 178,300 | -0.14(-0.78%) |
Nov 27, 2019 | 18.16 | 18.16 | 17.81 | 17.90 | 525,700 | -0.09(-0.50%) |
Nov 26, 2019 | 17.95 | 18.30 | 17.86 | 17.99 | 489,636 | +0.10(+0.56%) |
Nov 25, 2019 | 17.67 | 17.98 | 17.30 | 17.89 | 902,046 | +0.40(+2.29%) |
Nov 22, 2019 | 17.33 | 17.61 | 17.25 | 17.49 | 411,300 | +0.18(+1.04%) |
Nov 21, 2019 | 17.21 | 17.35 | 16.93 | 17.31 | 444,743 | +0.14(+0.82%) |
Nov 20, 2019 | 16.73 | 17.27 | 16.73 | 17.17 | 564,885 | +0.41(+2.45%) |
Nov 19, 2019 | 17.00 | 17.14 | 16.65 | 16.76 | 702,655 | -0.11(-0.65%) |
Nov 18, 2019 | 17.37 | 17.37 | 16.76 | 16.87 | 618,551 | -0.56(-3.21%) |
Nov 15, 2019 | 16.93 | 17.43 | 16.86 | 17.43 | 781,600 | +0.60(+3.57%) |
Nov 14, 2019 | 16.61 | 16.87 | 16.48 | 16.83 | 930,176 | +0.20(+1.20%) |
Nov 13, 2019 | 16.61 | 16.75 | 16.36 | 16.63 | 1,775,027 | -0.04(-0.24%) |
Nov 12, 2019 | 16.65 | 16.84 | 16.49 | 16.67 | 1,484,736 | +0.04(+0.24%) |
Nov 11, 2019 | 16.45 | 16.71 | 16.44 | 16.63 | 1,032,079 | +0.22(+1.34%) |
Nov 08, 2019 | 16.35 | 16.95 | 15.43 | 16.41 | 1,222,800 | -0.12(-0.73%) |
Nov 07, 2019 | 16.63 | 16.68 | 16.36 | 16.53 | 480,233 | +0.08(+0.49%) |
Nov 06, 2019 | 16.21 | 16.52 | 16.21 | 16.45 | 336,056 | +0.04(+0.24%) |
Nov 05, 2019 | 16.43 | 16.61 | 16.37 | 16.41 | 414,390 | +0.03(+0.18%) |
Nov 04, 2019 | 16.43 | 16.46 | 16.24 | 16.38 | 487,592 | +0.11(+0.68%) |
Nov 01, 2019 | 15.93 | 16.30 | 15.90 | 16.27 | 739,300 | +0.51(+3.24%) |
Oct 31, 2019 | 16.21 | 16.24 | 15.64 | 15.76 | 279,856 | -0.45(-2.78%) |
Oct 30, 2019 | 16.09 | 16.25 | 16.05 | 16.21 | 241,900 | +0.12(+0.75%) |
Oct 29, 2019 | 15.90 | 16.34 | 15.90 | 16.09 | 347,389 | +0.15(+0.94%) |
Oct 28, 2019 | 15.94 | 16.12 | 15.89 | 15.94 | 213,497 | +0.08(+0.50%) |
Oct 25, 2019 | 15.53 | 15.89 | 15.48 | 15.86 | 137,400 | +0.24(+1.54%) |
Oct 24, 2019 | 16.09 | 16.21 | 15.60 | 15.62 | 293,289 | -0.48(-2.98%) |
Oct 23, 2019 | 15.97 | 16.15 | 15.97 | 16.10 | 262,665 | +0.10(+0.63%) |
Oct 22, 2019 | 15.91 | 16.18 | 15.74 | 16.00 | 343,761 | +0.10(+0.63%) |
Oct 21, 2019 | 15.82 | 16.03 | 15.82 | 15.90 | 220,244 | +0.16(+1.02%) |
Oct 18, 2019 | 15.74 | 15.89 | 15.62 | 15.74 | 214,400 | -0.08(-0.51%) |
Oct 17, 2019 | 15.72 | 15.84 | 15.59 | 15.82 | 407,253 | +0.14(+0.89%) |
Oct 16, 2019 | 15.58 | 15.75 | 15.42 | 15.68 | 219,828 | +0.06(+0.38%) |
Oct 15, 2019 | 15.64 | 15.81 | 15.49 | 15.62 | 371,083 | +0.06(+0.39%) |
Oct 14, 2019 | 15.68 | 15.85 | 15.55 | 15.56 | 180,382 | -0.24(-1.52%) |
Oct 11, 2019 | 15.96 | 16.23 | 15.77 | 15.80 | 544,500 | +0.08(+0.51%) |
Oct 10, 2019 | 15.40 | 15.76 | 15.24 | 15.72 | 635,892 | +0.36(+2.31%) |
Oct 09, 2019 | 15.34 | 15.52 | 15.28 | 15.37 | 256,035 | +0.15(+1.02%) |
Oct 08, 2019 | 15.39 | 15.45 | 15.14 | 15.21 | 454,990 | -0.35(-2.25%) |
Oct 07, 2019 | 15.49 | 15.73 | 15.48 | 15.56 | 266,195 | -0.01(-0.06%) |
Oct 04, 2019 | 15.36 | 15.57 | 15.28 | 15.57 | 324,700 | +0.18(+1.14%) |
Oct 03, 2019 | 15.43 | 15.65 | 15.32 | 15.39 | 391,534 | -0.06(-0.39%) |
Oct 02, 2019 | 15.03 | 15.59 | 15.01 | 15.46 | 844,373 | +0.23(+1.54%) |
Oct 01, 2019 | 15.62 | 15.75 | 15.19 | 15.22 | 1,238,525 | -0.36(-2.31%) |
Sep 30, 2019 | 15.87 | 15.96 | 15.42 | 15.58 | 624,424 | -0.33(-2.10%) |
Sep 27, 2019 | 16.61 | 16.72 | 15.87 | 15.91 | 525,000 | -0.68(-4.07%) |
Sep 26, 2019 | 16.60 | 16.89 | 16.11 | 16.59 | 1,303,857 | +0.97(+6.21%) |
Sep 25, 2019 | 15.41 | 15.72 | 15.30 | 15.62 | 270,054 | +0.19(+1.23%) |
Sep 24, 2019 | 15.96 | 15.99 | 15.36 | 15.43 | 400,425 | -0.44(-2.77%) |
Sep 23, 2019 | 15.90 | 15.98 | 15.84 | 15.87 | 218,389 | -0.04(-0.25%) |
Sep 20, 2019 | 15.95 | 16.25 | 15.91 | 15.91 | 954,200 | -0.02(-0.13%) |
Sep 19, 2019 | 15.84 | 16.01 | 15.75 | 15.93 | 349,824 | +0.13(+0.82%) |
Sep 18, 2019 | 16.04 | 16.09 | 15.78 | 15.80 | 578,098 | -0.12(-0.75%) |
Sep 17, 2019 | 16.16 | 16.24 | 15.87 | 15.92 | 434,999 | -0.26(-1.61%) |
Sep 16, 2019 | 16.00 | 16.44 | 15.91 | 16.18 | 538,399 | +0.18(+1.12%) |
Sep 13, 2019 | 15.88 | 16.20 | 15.88 | 16.00 | 708,700 | +0.30(+1.91%) |
Sep 12, 2019 | 15.62 | 15.99 | 15.56 | 15.70 | 532,542 | +0.08(+0.51%) |
Sep 11, 2019 | 15.59 | 15.90 | 15.43 | 15.62 | 754,087 | +0.18(+1.17%) |
Sep 10, 2019 | 15.20 | 15.49 | 15.02 | 15.44 | 947,156 | +0.27(+1.78%) |
Sep 09, 2019 | 14.62 | 15.28 | 14.55 | 15.17 | 630,715 | +0.58(+3.98%) |
Sep 06, 2019 | 14.75 | 14.94 | 14.59 | 14.59 | 252,000 | -0.12(-0.82%) |
Sep 05, 2019 | 14.32 | 14.78 | 14.20 | 14.71 | 393,446 | +0.61(+4.33%) |
Sep 04, 2019 | 14.05 | 14.22 | 13.99 | 14.10 | 308,497 | +0.20(+1.44%) |
Sep 03, 2019 | 13.80 | 13.94 | 13.67 | 13.90 | 246,216 | -0.05(-0.36%) |
Aug 30, 2019 | 13.92 | 14.10 | 13.88 | 13.95 | 235,100 | +0.12(+0.87%) |
Aug 29, 2019 | 13.66 | 13.85 | 13.65 | 13.83 | 254,765 | +0.34(+2.52%) |
Aug 28, 2019 | 13.38 | 13.67 | 13.23 | 13.49 | 229,173 | +0.03(+0.22%) |
Aug 27, 2019 | 13.69 | 13.76 | 13.43 | 13.46 | 425,219 | -0.18(-1.32%) |
Aug 26, 2019 | 13.82 | 13.82 | 13.45 | 13.64 | 479,713 | -0.02(-0.15%) |
Aug 23, 2019 | 14.25 | 14.25 | 13.57 | 13.66 | 376,300 | -0.68(-4.74%) |
Aug 22, 2019 | 14.40 | 14.48 | 14.29 | 14.34 | 224,317 | +0.00(+0.00%) |
Aug 21, 2019 | 14.42 | 14.50 | 14.23 | 14.34 | 232,463 | +0.04(+0.28%) |
Aug 20, 2019 | 14.51 | 14.56 | 14.22 | 14.30 | 172,978 | -0.22(-1.52%) |
Aug 19, 2019 | 14.74 | 14.74 | 14.43 | 14.52 | 359,408 | +0.08(+0.55%) |
Aug 16, 2019 | 14.21 | 14.47 | 14.15 | 14.44 | 291,400 | +0.35(+2.48%) |
Aug 15, 2019 | 14.10 | 14.23 | 13.90 | 14.09 | 364,947 | +0.09(+0.64%) |
Aug 14, 2019 | 14.18 | 14.26 | 13.80 | 14.00 | 478,830 | -0.47(-3.25%) |
Aug 13, 2019 | 14.06 | 14.59 | 14.06 | 14.47 | 368,244 | +0.39(+2.77%) |
Aug 12, 2019 | 14.46 | 14.49 | 14.06 | 14.08 | 305,581 | -0.50(-3.43%) |
Aug 09, 2019 | 14.39 | 14.63 | 13.98 | 14.58 | 219,200 | +0.23(+1.60%) |
Aug 08, 2019 | 13.86 | 14.45 | 13.65 | 14.35 | 620,071 | +0.51(+3.68%) |
Aug 07, 2019 | 13.85 | 13.89 | 13.37 | 13.84 | 707,195 | -0.21(-1.49%) |
Aug 06, 2019 | 14.56 | 14.69 | 13.77 | 14.05 | 766,707 | -0.38(-2.63%) |
Aug 05, 2019 | 15.08 | 15.20 | 14.33 | 14.43 | 753,786 | -1.03(-6.66%) |
Aug 02, 2019 | 15.18 | 15.81 | 14.90 | 15.46 | 496,800 | -0.03(-0.19%) |