Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.44 | 10.45 | 10.01 | 10.16 | 540,164 | -0.48(-4.48%) |
May 28, 2020 | 11.43 | 11.43 | 10.59 | 10.64 | 256,329 | -0.60(-5.36%) |
May 27, 2020 | 10.79 | 11.27 | 10.79 | 11.24 | 287,728 | +0.49(+4.52%) |
May 26, 2020 | 10.52 | 10.79 | 10.30 | 10.76 | 287,922 | +0.50(+4.91%) |
May 22, 2020 | 10.33 | 10.34 | 9.940 | 10.25 | 429,663 | +0.01(+0.09%) |
May 21, 2020 | 9.382 | 10.44 | 9.382 | 10.25 | 394,860 | +0.82(+8.68%) |
May 20, 2020 | 9.877 | 9.976 | 9.240 | 9.427 | 547,676 | -0.26(-2.69%) |
May 19, 2020 | 10.16 | 10.31 | 9.679 | 9.688 | 582,206 | -0.59(-5.77%) |
May 18, 2020 | 10.29 | 10.76 | 10.23 | 10.28 | 436,667 | +0.46(+4.67%) |
May 15, 2020 | 8.977 | 10.28 | 8.923 | 9.823 | 2,473,149 | +0.80(+8.87%) |
May 14, 2020 | 8.420 | 9.121 | 8.168 | 9.022 | 606,445 | +0.39(+4.48%) |
May 13, 2020 | 8.995 | 9.490 | 8.546 | 8.636 | 560,440 | -0.22(-2.44%) |
May 12, 2020 | 10.12 | 10.42 | 8.411 | 8.851 | 940,620 | -1.52(-14.66%) |
May 11, 2020 | 10.19 | 10.69 | 10.04 | 10.37 | 335,196 | -0.01(-0.09%) |
May 08, 2020 | 9.913 | 10.38 | 9.832 | 10.38 | 355,959 | +0.70(+7.25%) |
May 07, 2020 | 9.589 | 9.886 | 9.562 | 9.679 | 364,113 | +0.23(+2.48%) |
May 06, 2020 | 9.922 | 9.958 | 9.234 | 9.445 | 408,170 | -0.47(-4.72%) |
May 05, 2020 | 10.61 | 10.81 | 9.841 | 9.913 | 441,134 | -0.49(-4.67%) |
May 04, 2020 | 10.25 | 10.52 | 10.08 | 10.40 | 337,868 | -0.04(-0.35%) |
May 01, 2020 | 9.895 | 10.47 | 9.895 | 10.43 | 320,830 | +0.26(+2.56%) |
Apr 30, 2020 | 10.01 | 10.45 | 9.760 | 10.17 | 403,990 | -0.05(-0.53%) |
Apr 29, 2020 | 10.79 | 10.82 | 9.931 | 10.23 | 597,249 | -0.14(-1.39%) |
Apr 28, 2020 | 9.967 | 10.54 | 9.893 | 10.37 | 266,379 | +0.71(+7.36%) |
Apr 27, 2020 | 9.670 | 10.00 | 9.544 | 9.661 | 349,740 | -0.05(-0.56%) |
Apr 24, 2020 | 9.184 | 9.751 | 9.130 | 9.715 | 303,265 | +0.70(+7.78%) |
Apr 23, 2020 | 8.501 | 9.193 | 8.501 | 9.013 | 291,349 | +0.53(+6.26%) |
Apr 22, 2020 | 8.627 | 8.654 | 8.312 | 8.483 | 185,982 | +0.01(+0.11%) |
Apr 21, 2020 | 8.627 | 8.923 | 8.402 | 8.474 | 316,490 | -0.40(-4.56%) |
Apr 20, 2020 | 8.771 | 9.193 | 8.771 | 8.878 | 351,872 | -0.24(-2.66%) |
Apr 17, 2020 | 8.726 | 9.202 | 8.492 | 9.121 | 399,314 | +0.77(+9.27%) |
Apr 16, 2020 | 8.663 | 8.753 | 8.204 | 8.348 | 324,020 | -0.24(-2.83%) |
Apr 15, 2020 | 8.555 | 8.744 | 8.051 | 8.591 | 459,406 | -0.35(-3.92%) |
Apr 14, 2020 | 9.598 | 9.598 | 8.887 | 8.941 | 293,112 | -0.40(-4.33%) |
Apr 13, 2020 | 9.490 | 9.639 | 9.121 | 9.346 | 266,074 | -0.17(-1.80%) |
Apr 09, 2020 | 8.923 | 9.634 | 8.923 | 9.517 | 291,926 | +0.89(+10.32%) |
Apr 08, 2020 | 8.276 | 8.860 | 7.727 | 8.627 | 556,529 | +0.27(+3.23%) |
Apr 07, 2020 | 8.893 | 9.304 | 8.216 | 8.357 | 341,136 | -0.18(-2.06%) |
Apr 06, 2020 | 7.899 | 8.577 | 7.776 | 8.533 | 503,253 | +0.96(+12.66%) |
Apr 03, 2020 | 7.785 | 7.882 | 7.372 | 7.574 | 369,234 | -0.27(-3.48%) |
Apr 02, 2020 | 8.110 | 8.717 | 7.578 | 7.847 | 368,298 | -0.48(-5.71%) |
Apr 01, 2020 | 8.612 | 9.289 | 8.022 | 8.322 | 435,981 | -0.67(-7.44%) |
Mar 31, 2020 | 9.316 | 9.861 | 8.779 | 8.990 | 472,400 | -0.51(-5.37%) |
Mar 30, 2020 | 9.940 | 9.940 | 8.929 | 9.500 | 422,386 | -0.42(-4.26%) |
Mar 27, 2020 | 10.34 | 10.74 | 9.914 | 9.923 | 369,348 | -0.74(-6.93%) |
Mar 26, 2020 | 10.26 | 11.14 | 10.19 | 10.66 | 394,297 | +0.44(+4.30%) |
Mar 25, 2020 | 10.32 | 10.87 | 10.03 | 10.22 | 496,835 | -0.10(-0.94%) |
Mar 24, 2020 | 9.711 | 10.32 | 9.711 | 10.32 | 435,813 | +0.97(+10.35%) |
Mar 23, 2020 | 9.738 | 9.799 | 8.533 | 9.351 | 671,155 | -0.50(-5.09%) |
Mar 20, 2020 | 10.36 | 10.51 | 9.333 | 9.852 | 746,086 | -0.48(-4.60%) |
Mar 19, 2020 | 8.849 | 10.71 | 8.665 | 10.33 | 494,913 | +1.56(+17.75%) |
Mar 18, 2020 | 8.929 | 9.184 | 8.181 | 8.770 | 373,657 | -0.59(-6.30%) |
Mar 17, 2020 | 9.078 | 9.623 | 8.559 | 9.360 | 539,077 | +0.34(+3.80%) |
Mar 16, 2020 | 9.166 | 9.764 | 8.841 | 9.016 | 412,216 | -1.22(-11.94%) |
Mar 13, 2020 | 9.905 | 10.27 | 9.597 | 10.24 | 625,471 | +0.99(+10.65%) |
Mar 12, 2020 | 9.632 | 9.887 | 9.157 | 9.254 | 338,767 | -0.94(-9.23%) |
Mar 11, 2020 | 10.24 | 10.56 | 10.03 | 10.20 | 325,431 | -0.28(-2.69%) |
Mar 10, 2020 | 11.14 | 11.14 | 10.23 | 10.48 | 356,681 | -0.43(-3.95%) |
Mar 09, 2020 | 11.09 | 11.34 | 10.69 | 10.91 | 445,385 | -0.80(-6.84%) |
Mar 06, 2020 | 11.44 | 11.76 | 11.29 | 11.71 | 344,225 | +0.02(+0.15%) |
Mar 05, 2020 | 11.80 | 11.88 | 11.56 | 11.69 | 430,494 | -0.34(-2.85%) |
Mar 04, 2020 | 11.75 | 12.04 | 11.52 | 12.03 | 327,142 | +0.41(+3.56%) |
Mar 03, 2020 | 11.73 | 11.88 | 11.38 | 11.62 | 413,139 | -0.11(-0.90%) |
Mar 02, 2020 | 11.67 | 11.73 | 11.27 | 11.73 | 317,485 | +0.11(+0.98%) |
Feb 28, 2020 | 11.46 | 11.80 | 11.44 | 11.61 | 427,439 | -0.13(-1.12%) |
Feb 27, 2020 | 11.58 | 12.02 | 11.51 | 11.74 | 488,413 | -0.09(-0.74%) |
Feb 26, 2020 | 11.79 | 12.06 | 11.63 | 11.83 | 348,789 | +0.07(+0.60%) |
Feb 25, 2020 | 12.52 | 12.52 | 11.61 | 11.76 | 314,829 | -0.76(-6.04%) |
Feb 24, 2020 | 12.52 | 12.76 | 12.27 | 12.52 | 414,170 | -0.33(-2.60%) |
Feb 21, 2020 | 12.95 | 13.00 | 12.67 | 12.85 | 213,719 | -0.11(-0.81%) |
Feb 20, 2020 | 12.92 | 13.01 | 12.71 | 12.96 | 233,021 | +0.10(+0.75%) |
Feb 19, 2020 | 13.14 | 13.22 | 12.84 | 12.86 | 296,585 | -0.15(-1.15%) |
Feb 18, 2020 | 12.83 | 13.21 | 12.79 | 13.01 | 299,770 | +0.20(+1.58%) |
Feb 14, 2020 | 12.93 | 12.93 | 12.67 | 12.81 | 468,705 | -0.09(-0.68%) |
Feb 13, 2020 | 12.84 | 12.98 | 12.71 | 12.90 | 286,544 | +0.09(+0.69%) |
Feb 12, 2020 | 12.68 | 12.85 | 12.58 | 12.81 | 348,973 | +0.13(+1.04%) |
Feb 11, 2020 | 12.83 | 12.93 | 12.50 | 12.68 | 510,025 | -0.07(-0.55%) |
Feb 10, 2020 | 12.71 | 12.97 | 12.56 | 12.75 | 464,808 | -0.01(-0.07%) |
Feb 07, 2020 | 12.82 | 12.94 | 12.57 | 12.76 | 480,528 | -0.07(-0.55%) |
Feb 06, 2020 | 13.17 | 13.27 | 12.68 | 12.83 | 597,894 | -0.42(-3.19%) |
Feb 05, 2020 | 13.52 | 13.85 | 12.45 | 13.25 | 696,688 | -0.69(-4.92%) |
Feb 04, 2020 | 14.32 | 14.36 | 13.92 | 13.93 | 283,074 | -0.24(-1.68%) |
Feb 03, 2020 | 14.21 | 14.47 | 14.09 | 14.17 | 357,803 | -0.04(-0.25%) |
Jan 31, 2020 | 14.59 | 14.59 | 14.16 | 14.21 | 331,720 | -0.40(-2.77%) |
Jan 30, 2020 | 14.95 | 15.07 | 14.47 | 14.61 | 395,017 | -0.37(-2.47%) |
Jan 29, 2020 | 15.32 | 15.42 | 14.95 | 14.98 | 326,082 | -0.38(-2.46%) |
Jan 28, 2020 | 15.54 | 15.61 | 15.32 | 15.36 | 282,349 | -0.04(-0.23%) |
Jan 27, 2020 | 15.39 | 15.76 | 15.33 | 15.39 | 348,372 | -0.21(-1.35%) |
Jan 24, 2020 | 15.86 | 15.90 | 15.58 | 15.61 | 313,758 | -0.25(-1.55%) |
Jan 23, 2020 | 15.82 | 15.94 | 15.58 | 15.85 | 350,293 | +0.06(+0.39%) |
Jan 22, 2020 | 15.57 | 15.85 | 15.51 | 15.79 | 360,591 | +0.29(+1.87%) |
Jan 21, 2020 | 15.74 | 15.77 | 15.45 | 15.50 | 314,339 | -0.28(-1.78%) |
Jan 17, 2020 | 16.06 | 16.08 | 15.76 | 15.78 | 307,506 | -0.22(-1.37%) |
Jan 16, 2020 | 15.89 | 16.08 | 15.86 | 16.00 | 206,070 | +0.24(+1.51%) |
Jan 15, 2020 | 15.54 | 15.82 | 15.47 | 15.76 | 377,524 | +0.24(+1.53%) |
Jan 14, 2020 | 15.31 | 15.58 | 14.92 | 15.53 | 651,071 | -0.18(-1.12%) |
Jan 13, 2020 | 15.50 | 15.73 | 15.50 | 15.70 | 129,144 | +0.20(+1.31%) |
Jan 10, 2020 | 15.56 | 15.56 | 15.33 | 15.50 | 355,593 | -0.05(-0.34%) |
Jan 09, 2020 | 15.97 | 16.02 | 15.53 | 15.55 | 337,510 | -0.49(-3.07%) |
Jan 08, 2020 | 16.20 | 16.30 | 16.01 | 16.04 | 218,318 | -0.01(-0.05%) |
Jan 07, 2020 | 16.27 | 16.31 | 16.00 | 16.05 | 328,306 | -0.19(-1.18%) |
Jan 06, 2020 | 15.99 | 16.39 | 15.92 | 16.25 | 231,442 | +0.14(+0.86%) |
Jan 03, 2020 | 15.98 | 16.18 | 15.85 | 16.11 | 292,531 | -0.05(-0.32%) |
Jan 02, 2020 | 16.63 | 16.68 | 16.05 | 16.16 | 256,414 | -0.42(-2.52%) |
Dec 31, 2019 | 16.52 | 16.67 | 16.43 | 16.58 | 351,750 | -0.11(-0.68%) |
Dec 30, 2019 | 16.48 | 16.70 | 16.34 | 16.69 | 298,083 | +0.22(+1.32%) |
Dec 27, 2019 | 16.44 | 16.52 | 16.35 | 16.47 | 190,651 | +0.04(+0.26%) |
Dec 26, 2019 | 16.37 | 16.49 | 16.18 | 16.43 | 200,169 | +0.02(+0.11%) |
Dec 24, 2019 | 16.28 | 16.41 | 16.21 | 16.41 | 114,413 | +0.16(+0.96%) |
Dec 23, 2019 | 16.23 | 16.29 | 16.02 | 16.25 | 207,261 | +0.10(+0.59%) |
Dec 20, 2019 | 16.16 | 16.36 | 16.11 | 16.16 | 470,419 | -0.03(-0.16%) |
Dec 19, 2019 | 15.96 | 16.22 | 15.91 | 16.18 | 240,767 | +0.15(+0.92%) |
Dec 18, 2019 | 15.90 | 16.11 | 15.85 | 16.04 | 213,040 | +0.17(+1.10%) |
Dec 17, 2019 | 15.53 | 15.92 | 15.28 | 15.86 | 283,707 | +0.27(+1.73%) |
Dec 16, 2019 | 15.52 | 15.82 | 15.52 | 15.59 | 337,018 | +0.17(+1.13%) |
Dec 13, 2019 | 15.38 | 15.50 | 15.14 | 15.42 | 438,567 | -0.03(-0.23%) |
Dec 12, 2019 | 15.37 | 15.58 | 15.30 | 15.45 | 190,189 | +0.03(+0.17%) |
Dec 11, 2019 | 15.26 | 15.48 | 15.21 | 15.43 | 200,539 | +0.18(+1.20%) |
Dec 10, 2019 | 15.31 | 15.41 | 15.19 | 15.24 | 201,777 | -0.06(-0.40%) |
Dec 09, 2019 | 15.04 | 15.38 | 14.99 | 15.31 | 249,567 | +0.20(+1.32%) |
Dec 06, 2019 | 15.07 | 15.25 | 15.07 | 15.11 | 226,987 | +0.16(+1.05%) |
Dec 05, 2019 | 14.97 | 15.17 | 14.92 | 14.95 | 179,415 | -0.03(-0.17%) |
Dec 04, 2019 | 15.21 | 15.27 | 14.97 | 14.98 | 184,274 | -0.17(-1.15%) |
Dec 03, 2019 | 15.21 | 15.21 | 14.93 | 15.15 | 225,585 | -0.22(-1.41%) |
Dec 02, 2019 | 15.60 | 15.63 | 15.28 | 15.37 | 248,220 | -0.18(-1.17%) |
Nov 29, 2019 | 15.44 | 15.59 | 15.30 | 15.55 | 179,842 | +0.05(+0.34%) |
Nov 27, 2019 | 15.34 | 15.55 | 15.23 | 15.50 | 190,421 | +0.22(+1.42%) |
Nov 26, 2019 | 15.36 | 15.66 | 15.25 | 15.28 | 312,847 | -0.07(-0.45%) |
Nov 25, 2019 | 14.98 | 15.42 | 14.93 | 15.35 | 253,521 | +0.46(+3.10%) |
Nov 22, 2019 | 15.00 | 15.18 | 14.87 | 14.89 | 208,474 | -0.10(-0.70%) |
Nov 21, 2019 | 15.78 | 15.78 | 14.87 | 14.99 | 393,602 | -0.89(-5.59%) |
Nov 20, 2019 | 16.01 | 16.04 | 15.80 | 15.88 | 199,437 | -0.26(-1.62%) |
Nov 19, 2019 | 16.38 | 16.50 | 16.13 | 16.14 | 192,368 | -0.27(-1.64%) |
Nov 18, 2019 | 16.62 | 16.64 | 16.38 | 16.41 | 216,356 | -0.21(-1.26%) |
Nov 15, 2019 | 16.54 | 16.65 | 16.37 | 16.62 | 288,621 | +0.16(+0.95%) |
Nov 14, 2019 | 16.36 | 16.51 | 16.25 | 16.46 | 219,376 | +0.07(+0.42%) |
Nov 13, 2019 | 16.59 | 16.59 | 16.31 | 16.39 | 173,680 | -0.29(-1.72%) |
Nov 12, 2019 | 16.73 | 16.91 | 16.56 | 16.68 | 280,195 | -0.12(-0.72%) |
Nov 11, 2019 | 16.87 | 16.96 | 16.78 | 16.80 | 153,295 | -0.18(-1.08%) |
Nov 08, 2019 | 16.88 | 17.10 | 16.72 | 16.98 | 284,367 | -0.05(-0.31%) |
Nov 07, 2019 | 17.00 | 17.20 | 16.86 | 17.04 | 337,188 | +0.16(+0.93%) |
Nov 06, 2019 | 17.05 | 17.56 | 16.70 | 16.88 | 342,064 | -0.32(-1.87%) |
Nov 05, 2019 | 17.49 | 18.05 | 16.66 | 17.20 | 628,292 | +0.07(+0.41%) |
Nov 04, 2019 | 17.19 | 17.27 | 16.94 | 17.13 | 275,070 | -0.04(-0.25%) |
Nov 01, 2019 | 17.18 | 17.41 | 17.04 | 17.18 | 238,716 | +0.03(+0.20%) |
Oct 31, 2019 | 17.31 | 17.36 | 16.86 | 17.14 | 300,686 | -0.17(-1.00%) |
Oct 30, 2019 | 17.19 | 17.31 | 16.90 | 17.31 | 203,808 | +0.17(+1.01%) |
Oct 29, 2019 | 16.80 | 17.18 | 16.76 | 17.14 | 195,957 | +0.29(+1.70%) |
Oct 28, 2019 | 17.04 | 17.05 | 16.85 | 16.85 | 175,040 | +0.01(+0.05%) |
Oct 25, 2019 | 16.51 | 16.91 | 16.51 | 16.85 | 148,795 | +0.37(+2.22%) |
Oct 24, 2019 | 16.90 | 16.91 | 16.33 | 16.48 | 197,075 | -0.43(-2.52%) |
Oct 23, 2019 | 16.87 | 16.93 | 16.69 | 16.91 | 158,679 | +0.00(+0.00%) |
Oct 22, 2019 | 16.70 | 17.04 | 16.65 | 16.91 | 129,862 | +0.15(+0.88%) |
Oct 21, 2019 | 16.62 | 16.98 | 16.62 | 16.76 | 259,548 | +0.26(+1.58%) |
Oct 18, 2019 | 16.36 | 16.56 | 15.74 | 16.50 | 352,325 | -0.16(-0.94%) |
Oct 17, 2019 | 16.51 | 16.68 | 16.51 | 16.65 | 140,131 | +0.17(+1.06%) |
Oct 16, 2019 | 16.35 | 16.60 | 16.35 | 16.48 | 123,248 | +0.15(+0.91%) |
Oct 15, 2019 | 16.35 | 16.55 | 16.20 | 16.33 | 116,100 | +0.09(+0.53%) |
Oct 14, 2019 | 16.18 | 16.33 | 16.00 | 16.25 | 118,052 | +0.06(+0.38%) |
Oct 11, 2019 | 16.21 | 16.50 | 16.16 | 16.18 | 211,579 | +0.14(+0.87%) |
Oct 10, 2019 | 15.89 | 16.13 | 15.89 | 16.05 | 176,718 | +0.13(+0.82%) |
Oct 09, 2019 | 16.35 | 16.35 | 15.81 | 15.91 | 229,083 | -0.36(-2.19%) |
Oct 08, 2019 | 16.17 | 16.38 | 15.86 | 16.27 | 335,063 | +0.03(+0.16%) |
Oct 07, 2019 | 15.90 | 16.34 | 15.85 | 16.25 | 316,056 | +0.31(+1.94%) |
Oct 04, 2019 | 15.73 | 15.97 | 15.61 | 15.94 | 187,093 | +0.26(+1.65%) |
Oct 03, 2019 | 16.12 | 16.12 | 15.43 | 15.68 | 189,029 | -0.45(-2.77%) |
Oct 02, 2019 | 16.26 | 16.26 | 15.94 | 16.12 | 293,790 | -0.15(-0.95%) |
Oct 01, 2019 | 16.49 | 16.75 | 16.26 | 16.28 | 221,356 | -0.15(-0.89%) |
Sep 30, 2019 | 16.29 | 16.62 | 16.10 | 16.43 | 343,825 | +0.19(+1.17%) |
Sep 27, 2019 | 16.01 | 16.47 | 15.97 | 16.24 | 348,838 | +0.32(+2.00%) |
Sep 26, 2019 | 16.05 | 16.10 | 15.78 | 15.92 | 159,873 | -0.15(-0.96%) |
Sep 25, 2019 | 16.26 | 16.41 | 15.94 | 16.07 | 213,372 | -0.09(-0.53%) |
Sep 24, 2019 | 15.95 | 16.27 | 15.95 | 16.16 | 334,205 | +0.25(+1.57%) |
Sep 23, 2019 | 15.70 | 16.07 | 15.70 | 15.91 | 345,081 | +0.15(+0.98%) |
Sep 20, 2019 | 15.95 | 16.10 | 15.73 | 15.76 | 529,769 | -0.23(-1.45%) |
Sep 19, 2019 | 16.28 | 16.41 | 15.94 | 15.99 | 218,593 | -0.25(-1.54%) |
Sep 18, 2019 | 16.46 | 16.47 | 16.09 | 16.24 | 256,372 | -0.23(-1.41%) |
Sep 17, 2019 | 16.68 | 16.68 | 16.17 | 16.47 | 188,382 | -0.25(-1.49%) |
Sep 16, 2019 | 16.55 | 16.88 | 16.45 | 16.72 | 260,135 | +0.08(+0.47%) |
Sep 13, 2019 | 16.55 | 16.77 | 16.38 | 16.64 | 267,210 | +0.14(+0.83%) |
Sep 12, 2019 | 16.37 | 16.55 | 16.09 | 16.50 | 340,216 | +0.21(+1.32%) |
Sep 11, 2019 | 16.08 | 16.35 | 15.86 | 16.29 | 213,535 | +0.27(+1.66%) |
Sep 10, 2019 | 15.64 | 16.06 | 15.53 | 16.02 | 255,778 | +0.37(+2.36%) |
Sep 09, 2019 | 15.46 | 15.67 | 15.40 | 15.65 | 237,150 | +0.20(+1.28%) |
Sep 06, 2019 | 15.11 | 15.57 | 15.11 | 15.45 | 260,233 | +0.38(+2.51%) |
Sep 05, 2019 | 14.66 | 15.26 | 14.65 | 15.08 | 335,720 | +0.57(+3.91%) |
Sep 04, 2019 | 14.63 | 14.64 | 14.30 | 14.51 | 198,149 | -0.01(-0.06%) |
Sep 03, 2019 | 14.70 | 14.79 | 14.45 | 14.52 | 267,332 | -0.28(-1.86%) |
Aug 30, 2019 | 14.95 | 14.97 | 14.66 | 14.79 | 140,581 | -0.09(-0.58%) |
Aug 29, 2019 | 15.04 | 15.27 | 14.87 | 14.88 | 177,120 | -0.05(-0.35%) |
Aug 28, 2019 | 14.62 | 14.97 | 14.53 | 14.93 | 247,517 | +0.27(+1.82%) |
Aug 27, 2019 | 15.07 | 15.07 | 14.64 | 14.66 | 223,129 | -0.34(-2.24%) |
Aug 26, 2019 | 15.36 | 15.37 | 14.90 | 15.00 | 260,698 | -0.25(-1.64%) |
Aug 23, 2019 | 15.48 | 15.60 | 15.24 | 15.25 | 348,024 | -0.34(-2.15%) |
Aug 22, 2019 | 15.38 | 15.66 | 15.31 | 15.58 | 150,105 | +0.15(+1.00%) |
Aug 21, 2019 | 15.63 | 15.77 | 15.41 | 15.43 | 274,988 | +0.06(+0.39%) |
Aug 20, 2019 | 15.46 | 15.56 | 15.24 | 15.37 | 314,339 | -0.15(-0.94%) |
Aug 19, 2019 | 15.55 | 15.83 | 15.47 | 15.51 | 262,041 | +0.17(+1.12%) |
Aug 16, 2019 | 15.28 | 15.45 | 15.11 | 15.34 | 329,652 | +0.12(+0.79%) |
Aug 15, 2019 | 15.35 | 15.51 | 15.21 | 15.22 | 280,959 | -0.04(-0.28%) |
Aug 14, 2019 | 15.39 | 15.43 | 15.14 | 15.27 | 521,403 | -0.32(-2.04%) |
Aug 13, 2019 | 15.29 | 15.90 | 15.29 | 15.58 | 197,050 | +0.28(+1.80%) |
Aug 12, 2019 | 15.19 | 15.51 | 15.10 | 15.31 | 362,834 | +0.00(+0.00%) |
Aug 09, 2019 | 15.38 | 15.42 | 15.02 | 15.31 | 327,791 | -0.10(-0.67%) |
Aug 08, 2019 | 15.25 | 15.42 | 15.02 | 15.41 | 428,049 | +0.19(+1.24%) |
Aug 07, 2019 | 14.95 | 15.32 | 14.88 | 15.22 | 508,964 | +0.12(+0.80%) |
Aug 06, 2019 | 15.14 | 15.26 | 14.70 | 15.10 | 332,474 | +0.01(+0.06%) |
Aug 05, 2019 | 14.86 | 15.32 | 14.81 | 15.09 | 498,315 | +0.01(+0.06%) |
Aug 02, 2019 | 15.76 | 15.76 | 14.98 | 15.08 | 754,304 | -0.73(-4.62%) |
Aug 01, 2019 | 16.90 | 17.66 | 15.76 | 15.82 | 1,006,154 | -1.88(-10.64%) |
Jul 31, 2019 | 17.95 | 18.10 | 17.66 | 17.70 | 372,291 | -0.24(-1.34%) |
Jul 30, 2019 | 17.77 | 18.32 | 17.72 | 17.94 | 298,320 | +0.13(+0.72%) |
Jul 29, 2019 | 17.95 | 18.05 | 17.78 | 17.81 | 269,921 | -0.15(-0.86%) |
Jul 26, 2019 | 17.86 | 17.97 | 17.58 | 17.97 | 291,512 | +0.22(+1.26%) |
Jul 25, 2019 | 17.84 | 17.97 | 17.64 | 17.74 | 375,607 | -0.12(-0.67%) |
Jul 24, 2019 | 17.66 | 17.96 | 17.61 | 17.86 | 196,000 | +0.15(+0.83%) |
Jul 23, 2019 | 17.64 | 17.73 | 17.47 | 17.72 | 107,630 | +0.09(+0.54%) |
Jul 22, 2019 | 17.83 | 17.83 | 17.49 | 17.62 | 181,240 | -0.12(-0.68%) |
Jul 19, 2019 | 17.74 | 18.04 | 17.73 | 17.74 | 213,837 | -0.03(-0.19%) |
Jul 18, 2019 | 18.04 | 18.11 | 17.52 | 17.78 | 182,486 | -0.32(-1.76%) |
Jul 17, 2019 | 18.53 | 18.53 | 18.09 | 18.09 | 300,855 | -0.34(-1.87%) |
Jul 16, 2019 | 17.80 | 18.49 | 17.65 | 18.44 | 359,438 | +0.62(+3.47%) |
Jul 15, 2019 | 17.86 | 17.86 | 17.45 | 17.82 | 299,795 | -0.02(-0.10%) |
Jul 12, 2019 | 17.70 | 17.93 | 17.61 | 17.84 | 276,745 | +0.15(+0.88%) |
Jul 11, 2019 | 17.79 | 17.79 | 17.49 | 17.68 | 197,070 | -0.15(-0.82%) |
Jul 10, 2019 | 17.65 | 17.91 | 17.53 | 17.83 | 316,209 | +0.21(+1.22%) |
Jul 09, 2019 | 17.78 | 17.92 | 17.42 | 17.61 | 312,998 | -0.21(-1.21%) |
Jul 08, 2019 | 17.79 | 17.90 | 17.66 | 17.83 | 364,325 | -0.03(-0.19%) |
Jul 05, 2019 | 17.84 | 17.94 | 17.65 | 17.86 | 247,363 | -0.06(-0.33%) |
Jul 03, 2019 | 18.03 | 18.06 | 17.78 | 17.92 | 121,334 | -0.05(-0.28%) |
Jul 02, 2019 | 17.97 | 18.12 | 17.84 | 17.97 | 175,219 | -0.06(-0.33%) |
Jul 01, 2019 | 18.07 | 18.45 | 17.62 | 18.03 | 426,129 | +0.09(+0.47%) |
Jun 28, 2019 | 17.55 | 17.99 | 17.55 | 17.95 | 510,803 | +0.43(+2.43%) |
Jun 27, 2019 | 17.31 | 17.55 | 17.30 | 17.52 | 312,757 | +0.26(+1.53%) |
Jun 26, 2019 | 17.26 | 17.58 | 17.21 | 17.26 | 282,387 | +0.01(+0.05%) |
Jun 25, 2019 | 17.21 | 17.55 | 17.16 | 17.25 | 358,204 | +0.08(+0.45%) |
Jun 24, 2019 | 17.20 | 17.33 | 17.12 | 17.17 | 272,320 | +0.02(+0.10%) |
Jun 21, 2019 | 17.32 | 17.38 | 17.09 | 17.15 | 528,288 | -0.24(-1.37%) |
Jun 20, 2019 | 17.96 | 18.11 | 17.27 | 17.39 | 512,851 | -0.49(-2.76%) |
Jun 19, 2019 | 17.55 | 17.94 | 17.38 | 17.89 | 300,605 | +0.25(+1.40%) |
Jun 18, 2019 | 17.74 | 18.01 | 17.55 | 17.64 | 306,770 | +0.03(+0.15%) |
Jun 17, 2019 | 17.88 | 17.94 | 17.51 | 17.61 | 265,452 | -0.26(-1.48%) |
Jun 14, 2019 | 17.92 | 18.07 | 17.86 | 17.88 | 151,727 | -0.03(-0.19%) |
Jun 13, 2019 | 17.88 | 18.11 | 17.71 | 17.91 | 220,882 | +0.08(+0.43%) |
Jun 12, 2019 | 17.75 | 18.12 | 17.69 | 17.84 | 302,136 | +0.02(+0.10%) |
Jun 11, 2019 | 17.96 | 18.08 | 17.71 | 17.82 | 429,466 | -0.03(-0.19%) |
Jun 10, 2019 | 17.80 | 17.99 | 17.74 | 17.85 | 193,147 | +0.03(+0.19%) |
Jun 07, 2019 | 17.96 | 18.05 | 17.78 | 17.82 | 409,182 | -0.09(-0.52%) |
Jun 06, 2019 | 18.00 | 18.22 | 17.75 | 17.91 | 441,517 | -0.22(-1.22%) |
Jun 05, 2019 | 18.39 | 18.51 | 17.93 | 18.13 | 193,183 | -0.14(-0.75%) |
Jun 04, 2019 | 18.01 | 18.28 | 17.93 | 18.27 | 219,938 | +0.48(+2.68%) |