Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.81 | 11.05 | 10.62 | 10.91 | 73,262 | -0.01(-0.08%) |
May 28, 2020 | 11.03 | 11.16 | 10.44 | 10.92 | 105,578 | -0.20(-1.79%) |
May 27, 2020 | 11.31 | 11.31 | 10.80 | 11.12 | 133,941 | +0.36(+3.37%) |
May 26, 2020 | 10.61 | 11.09 | 10.61 | 10.76 | 106,198 | +0.14(+1.28%) |
May 22, 2020 | 10.69 | 10.69 | 10.30 | 10.62 | 101,287 | +0.00(+0.00%) |
May 21, 2020 | 10.44 | 10.69 | 10.39 | 10.62 | 81,641 | +0.13(+1.21%) |
May 20, 2020 | 10.37 | 10.79 | 10.37 | 10.50 | 74,043 | +0.02(+0.17%) |
May 19, 2020 | 10.17 | 10.83 | 10.12 | 10.48 | 123,938 | +0.14(+1.32%) |
May 18, 2020 | 10.01 | 10.50 | 10.01 | 10.34 | 301,456 | +0.49(+4.97%) |
May 15, 2020 | 10.10 | 10.32 | 9.788 | 9.852 | 100,294 | -0.30(-2.95%) |
May 14, 2020 | 9.870 | 10.27 | 9.589 | 10.15 | 91,367 | +0.12(+1.17%) |
May 13, 2020 | 10.45 | 10.45 | 9.888 | 10.03 | 136,556 | -0.52(-4.90%) |
May 12, 2020 | 10.60 | 10.86 | 10.45 | 10.55 | 223,901 | -0.14(-1.27%) |
May 11, 2020 | 10.88 | 11.01 | 10.48 | 10.69 | 79,578 | -0.16(-1.50%) |
May 08, 2020 | 10.86 | 11.02 | 10.66 | 10.85 | 79,772 | +0.24(+2.31%) |
May 07, 2020 | 10.50 | 10.97 | 10.50 | 10.60 | 137,146 | +0.12(+1.12%) |
May 06, 2020 | 10.51 | 10.71 | 10.33 | 10.49 | 113,046 | +0.09(+0.87%) |
May 05, 2020 | 10.79 | 10.95 | 10.35 | 10.40 | 175,687 | -0.35(-3.29%) |
May 04, 2020 | 11.06 | 11.11 | 10.58 | 10.75 | 100,720 | -0.49(-4.35%) |
May 01, 2020 | 10.85 | 11.37 | 10.73 | 11.24 | 154,027 | -0.04(-0.32%) |
Apr 30, 2020 | 11.65 | 11.65 | 11.02 | 11.27 | 228,188 | -0.38(-3.27%) |
Apr 29, 2020 | 11.85 | 11.85 | 11.36 | 11.66 | 184,601 | +0.19(+1.66%) |
Apr 28, 2020 | 11.42 | 11.57 | 11.01 | 11.47 | 194,846 | +0.34(+3.10%) |
Apr 27, 2020 | 11.08 | 11.34 | 10.86 | 11.12 | 177,610 | -0.03(-0.24%) |
Apr 24, 2020 | 11.05 | 11.38 | 10.95 | 11.15 | 136,594 | -0.17(-1.52%) |
Apr 23, 2020 | 11.60 | 12.01 | 11.16 | 11.32 | 159,035 | -0.14(-1.19%) |
Apr 22, 2020 | 11.78 | 12.05 | 11.33 | 11.46 | 94,894 | -0.12(-1.02%) |
Apr 21, 2020 | 12.34 | 12.62 | 11.50 | 11.57 | 171,444 | -0.92(-7.40%) |
Apr 20, 2020 | 13.21 | 13.50 | 12.38 | 12.50 | 270,798 | +0.17(+1.40%) |
Apr 17, 2020 | 11.35 | 12.51 | 11.27 | 12.33 | 437,258 | +0.34(+2.87%) |
Apr 16, 2020 | 11.76 | 12.07 | 11.37 | 11.98 | 112,950 | +0.23(+1.93%) |
Apr 15, 2020 | 10.98 | 11.91 | 10.98 | 11.76 | 114,464 | +0.19(+1.65%) |
Apr 14, 2020 | 11.84 | 12.08 | 11.46 | 11.56 | 197,868 | -0.14(-1.16%) |
Apr 13, 2020 | 11.76 | 11.84 | 11.33 | 11.70 | 134,271 | -0.21(-1.75%) |
Apr 09, 2020 | 11.59 | 11.98 | 11.49 | 11.91 | 116,513 | +0.49(+4.29%) |
Apr 08, 2020 | 10.25 | 11.62 | 10.25 | 11.42 | 110,653 | +1.05(+10.14%) |
Apr 07, 2020 | 11.70 | 11.70 | 10.37 | 10.37 | 103,617 | -0.86(-7.67%) |
Apr 06, 2020 | 10.33 | 11.38 | 10.33 | 11.23 | 117,191 | +1.47(+15.04%) |
Apr 03, 2020 | 10.30 | 10.33 | 9.408 | 9.761 | 83,854 | -0.32(-3.15%) |
Apr 02, 2020 | 10.54 | 10.94 | 9.979 | 10.08 | 86,183 | -0.32(-3.05%) |
Apr 01, 2020 | 10.33 | 11.07 | 10.33 | 10.40 | 135,064 | -0.35(-3.29%) |
Mar 31, 2020 | 10.95 | 11.48 | 10.68 | 10.75 | 89,106 | -0.15(-1.41%) |
Mar 30, 2020 | 11.02 | 11.02 | 10.42 | 10.90 | 123,474 | +0.17(+1.60%) |
Mar 27, 2020 | 10.67 | 11.08 | 10.44 | 10.73 | 101,728 | -0.09(-0.84%) |
Mar 26, 2020 | 10.21 | 10.92 | 9.988 | 10.82 | 69,914 | +0.66(+6.51%) |
Mar 25, 2020 | 10.56 | 10.65 | 10.13 | 10.16 | 70,943 | -0.51(-4.76%) |
Mar 24, 2020 | 9.743 | 10.84 | 9.743 | 10.67 | 150,339 | +1.48(+16.07%) |
Mar 23, 2020 | 9.371 | 9.759 | 9.072 | 9.190 | 138,811 | -0.18(-1.93%) |
Mar 20, 2020 | 10.28 | 10.81 | 9.226 | 9.371 | 218,794 | -0.92(-8.90%) |
Mar 19, 2020 | 8.501 | 10.38 | 8.338 | 10.29 | 152,703 | +1.69(+19.60%) |
Mar 18, 2020 | 10.95 | 11.03 | 8.438 | 8.601 | 240,814 | -2.97(-25.68%) |
Mar 17, 2020 | 10.83 | 11.65 | 10.83 | 11.57 | 125,048 | +0.96(+9.05%) |
Mar 16, 2020 | 11.17 | 11.17 | 9.601 | 10.61 | 337,241 | -0.21(-1.99%) |
Mar 13, 2020 | 11.20 | 11.29 | 10.21 | 10.83 | 99,372 | +0.41(+3.96%) |
Mar 12, 2020 | 12.25 | 12.25 | 10.39 | 10.42 | 210,308 | -2.56(-19.74%) |
Mar 11, 2020 | 13.35 | 13.73 | 12.62 | 12.98 | 102,430 | -0.96(-6.88%) |
Mar 10, 2020 | 13.86 | 14.03 | 13.19 | 13.94 | 84,937 | +0.51(+3.80%) |
Mar 09, 2020 | 14.33 | 14.46 | 13.42 | 13.43 | 94,997 | -1.85(-12.08%) |
Mar 06, 2020 | 15.91 | 16.10 | 15.11 | 15.27 | 83,182 | -1.07(-6.58%) |
Mar 05, 2020 | 16.50 | 16.50 | 16.26 | 16.35 | 76,662 | -0.52(-3.08%) |
Mar 04, 2020 | 16.19 | 16.87 | 16.19 | 16.86 | 87,396 | +0.71(+4.38%) |
Mar 03, 2020 | 16.13 | 16.40 | 16.01 | 16.16 | 84,196 | -0.05(-0.33%) |
Mar 02, 2020 | 15.83 | 16.21 | 15.38 | 16.21 | 159,743 | +0.51(+3.25%) |
Feb 28, 2020 | 15.01 | 15.70 | 14.80 | 15.70 | 148,053 | +0.30(+1.92%) |
Feb 27, 2020 | 16.17 | 16.27 | 15.18 | 15.40 | 153,561 | -1.13(-6.83%) |
Feb 26, 2020 | 16.31 | 16.71 | 16.31 | 16.53 | 110,909 | +0.17(+1.04%) |
Feb 25, 2020 | 17.67 | 17.67 | 16.34 | 16.36 | 149,838 | -1.34(-7.59%) |
Feb 24, 2020 | 17.69 | 17.96 | 17.59 | 17.71 | 76,779 | -0.54(-2.95%) |
Feb 21, 2020 | 17.85 | 18.33 | 17.72 | 18.24 | 67,662 | +0.50(+2.83%) |
Feb 20, 2020 | 18.85 | 19.13 | 17.02 | 17.74 | 117,733 | -1.05(-5.58%) |
Feb 19, 2020 | 18.64 | 18.91 | 18.53 | 18.79 | 65,049 | +0.25(+1.35%) |
Feb 18, 2020 | 18.19 | 19.29 | 18.14 | 18.54 | 89,948 | +0.26(+1.42%) |
Feb 14, 2020 | 18.06 | 18.35 | 18.05 | 18.28 | 77,041 | +0.25(+1.39%) |
Feb 13, 2020 | 17.57 | 18.23 | 17.57 | 18.03 | 71,073 | +0.28(+1.56%) |
Feb 12, 2020 | 17.92 | 18.20 | 17.68 | 17.75 | 94,783 | -0.17(-0.95%) |
Feb 11, 2020 | 17.60 | 17.94 | 17.47 | 17.92 | 49,395 | +0.42(+2.41%) |
Feb 10, 2020 | 17.56 | 17.61 | 17.19 | 17.50 | 45,964 | -0.10(-0.56%) |
Feb 07, 2020 | 17.57 | 17.65 | 17.45 | 17.60 | 111,319 | -0.09(-0.51%) |
Feb 06, 2020 | 17.63 | 17.93 | 17.48 | 17.69 | 80,589 | +0.09(+0.51%) |
Feb 05, 2020 | 17.06 | 17.60 | 17.03 | 17.60 | 165,273 | +0.56(+3.26%) |
Feb 04, 2020 | 17.05 | 17.12 | 16.89 | 17.04 | 48,643 | +0.16(+0.95%) |
Feb 03, 2020 | 17.08 | 17.08 | 16.83 | 16.88 | 44,956 | -0.21(-1.21%) |
Jan 31, 2020 | 17.60 | 17.63 | 17.04 | 17.09 | 83,963 | -0.64(-3.64%) |
Jan 30, 2020 | 17.56 | 17.81 | 17.44 | 17.73 | 59,263 | +0.00(+0.00%) |
Jan 29, 2020 | 18.21 | 18.30 | 17.68 | 17.73 | 53,464 | -0.52(-2.85%) |
Jan 28, 2020 | 18.08 | 18.32 | 17.98 | 18.25 | 138,696 | +0.21(+1.14%) |
Jan 27, 2020 | 18.06 | 18.26 | 17.91 | 18.05 | 102,657 | -0.17(-0.93%) |
Jan 24, 2020 | 18.57 | 18.57 | 18.14 | 18.22 | 35,729 | -0.41(-2.21%) |
Jan 23, 2020 | 18.44 | 18.77 | 18.32 | 18.63 | 76,133 | +0.11(+0.58%) |
Jan 22, 2020 | 18.58 | 18.69 | 18.52 | 18.52 | 37,145 | -0.04(-0.19%) |
Jan 21, 2020 | 18.81 | 18.82 | 18.38 | 18.56 | 247,901 | -0.31(-1.66%) |
Jan 17, 2020 | 18.87 | 19.08 | 18.61 | 18.87 | 70,788 | +0.23(+1.25%) |
Jan 16, 2020 | 18.59 | 18.67 | 18.28 | 18.64 | 242,055 | +0.14(+0.77%) |
Jan 15, 2020 | 18.30 | 18.58 | 18.26 | 18.49 | 94,985 | +0.13(+0.68%) |
Jan 14, 2020 | 18.58 | 18.58 | 18.10 | 18.37 | 59,137 | -0.12(-0.63%) |
Jan 13, 2020 | 18.22 | 18.62 | 18.07 | 18.49 | 96,868 | +0.39(+2.13%) |
Jan 10, 2020 | 17.91 | 18.41 | 17.85 | 18.10 | 170,496 | +0.19(+1.05%) |
Jan 09, 2020 | 17.60 | 17.92 | 17.54 | 17.91 | 94,603 | +0.43(+2.46%) |
Jan 08, 2020 | 17.55 | 17.71 | 17.32 | 17.48 | 196,034 | +0.04(+0.26%) |
Jan 07, 2020 | 17.62 | 17.62 | 17.22 | 17.44 | 214,390 | -0.11(-0.61%) |
Jan 06, 2020 | 17.14 | 17.70 | 17.14 | 17.55 | 291,893 | +0.31(+1.82%) |
Jan 03, 2020 | 17.26 | 17.42 | 16.94 | 17.23 | 103,838 | -0.21(-1.23%) |
Jan 02, 2020 | 17.70 | 17.70 | 17.30 | 17.45 | 53,146 | -0.09(-0.51%) |
Dec 31, 2019 | 17.64 | 17.79 | 17.42 | 17.54 | 55,157 | -0.19(-1.06%) |
Dec 30, 2019 | 17.84 | 17.92 | 17.63 | 17.72 | 34,615 | -0.10(-0.55%) |
Dec 27, 2019 | 17.91 | 18.00 | 17.78 | 17.82 | 46,783 | -0.09(-0.50%) |
Dec 26, 2019 | 17.79 | 17.98 | 17.79 | 17.91 | 48,160 | +0.10(+0.55%) |
Dec 24, 2019 | 17.89 | 18.27 | 17.81 | 17.81 | 50,244 | -0.04(-0.25%) |
Dec 23, 2019 | 17.64 | 17.87 | 17.57 | 17.86 | 165,622 | +0.17(+0.96%) |
Dec 20, 2019 | 17.62 | 17.83 | 17.52 | 17.69 | 151,514 | +0.07(+0.41%) |
Dec 19, 2019 | 17.51 | 17.63 | 17.36 | 17.62 | 188,572 | +0.11(+0.61%) |
Dec 18, 2019 | 17.58 | 17.58 | 17.38 | 17.51 | 53,400 | -0.13(-0.71%) |
Dec 17, 2019 | 17.60 | 17.79 | 17.49 | 17.63 | 62,363 | +0.05(+0.31%) |
Dec 16, 2019 | 17.87 | 17.94 | 17.44 | 17.58 | 251,377 | -0.25(-1.41%) |
Dec 13, 2019 | 17.73 | 17.86 | 17.60 | 17.83 | 82,735 | +0.10(+0.56%) |
Dec 12, 2019 | 17.23 | 17.83 | 17.20 | 17.73 | 162,757 | +0.56(+3.23%) |
Dec 11, 2019 | 16.86 | 17.31 | 16.81 | 17.18 | 192,764 | +0.31(+1.86%) |
Dec 10, 2019 | 16.95 | 17.08 | 16.64 | 16.86 | 115,232 | -0.11(-0.63%) |
Dec 09, 2019 | 17.04 | 17.11 | 16.86 | 16.97 | 122,536 | -0.13(-0.73%) |
Dec 06, 2019 | 16.93 | 17.30 | 16.93 | 17.10 | 304,257 | +0.19(+1.11%) |
Dec 05, 2019 | 16.69 | 17.04 | 16.69 | 16.91 | 179,641 | +0.21(+1.23%) |
Dec 04, 2019 | 16.58 | 16.87 | 16.56 | 16.70 | 250,066 | +0.13(+0.76%) |
Dec 03, 2019 | 16.34 | 16.64 | 16.28 | 16.58 | 140,528 | +0.09(+0.54%) |
Dec 02, 2019 | 16.66 | 16.75 | 16.41 | 16.49 | 204,917 | -0.16(-0.97%) |
Nov 29, 2019 | 16.64 | 16.81 | 16.48 | 16.65 | 82,512 | -0.01(-0.05%) |
Nov 27, 2019 | 16.84 | 16.84 | 16.55 | 16.66 | 171,389 | -0.10(-0.59%) |
Nov 26, 2019 | 16.52 | 16.82 | 16.52 | 16.76 | 158,302 | +0.23(+1.41%) |
Nov 25, 2019 | 16.79 | 16.86 | 16.47 | 16.52 | 78,223 | -0.26(-1.55%) |
Nov 22, 2019 | 17.00 | 17.02 | 16.71 | 16.78 | 59,065 | -0.19(-1.11%) |
Nov 21, 2019 | 16.95 | 17.17 | 16.81 | 16.97 | 140,325 | +0.02(+0.11%) |
Nov 20, 2019 | 16.95 | 17.09 | 16.93 | 16.95 | 103,572 | +0.03(+0.16%) |
Nov 19, 2019 | 17.01 | 17.21 | 16.93 | 16.93 | 157,933 | -0.04(-0.21%) |
Nov 18, 2019 | 17.31 | 17.33 | 16.88 | 16.96 | 76,817 | -0.33(-1.92%) |
Nov 15, 2019 | 17.21 | 17.46 | 17.11 | 17.29 | 127,174 | +0.14(+0.84%) |
Nov 14, 2019 | 17.48 | 17.66 | 17.10 | 17.15 | 104,269 | -0.36(-2.05%) |
Nov 13, 2019 | 16.99 | 17.80 | 16.99 | 17.51 | 118,572 | +0.57(+3.36%) |
Nov 12, 2019 | 16.90 | 17.07 | 16.67 | 16.94 | 222,742 | +0.13(+0.79%) |
Nov 11, 2019 | 16.76 | 17.07 | 16.76 | 16.81 | 171,169 | +0.02(+0.11%) |
Nov 08, 2019 | 16.82 | 16.85 | 16.66 | 16.79 | 80,741 | +0.03(+0.16%) |
Nov 07, 2019 | 16.84 | 17.08 | 16.76 | 16.76 | 142,685 | +0.09(+0.53%) |
Nov 06, 2019 | 16.32 | 16.85 | 16.31 | 16.67 | 506,101 | +0.30(+1.85%) |
Nov 05, 2019 | 16.75 | 16.90 | 16.23 | 16.37 | 132,414 | -0.21(-1.29%) |
Nov 04, 2019 | 16.83 | 16.93 | 16.57 | 16.58 | 93,555 | -0.13(-0.80%) |
Nov 01, 2019 | 16.68 | 16.89 | 16.53 | 16.72 | 204,328 | +0.12(+0.70%) |
Oct 31, 2019 | 16.70 | 17.01 | 16.50 | 16.60 | 128,680 | +0.16(+0.97%) |
Oct 30, 2019 | 16.45 | 16.59 | 16.10 | 16.44 | 59,524 | -0.03(-0.16%) |
Oct 29, 2019 | 15.86 | 16.55 | 15.66 | 16.47 | 132,276 | +0.52(+3.23%) |
Oct 28, 2019 | 16.01 | 16.05 | 15.86 | 15.95 | 70,842 | -0.01(-0.06%) |
Oct 25, 2019 | 15.87 | 16.08 | 15.87 | 15.96 | 104,357 | +0.07(+0.45%) |
Oct 24, 2019 | 16.06 | 16.10 | 15.70 | 15.89 | 84,443 | -0.14(-0.89%) |
Oct 23, 2019 | 15.97 | 16.08 | 15.79 | 16.03 | 160,489 | +0.04(+0.22%) |
Oct 22, 2019 | 15.89 | 16.08 | 15.76 | 16.00 | 123,347 | +0.09(+0.56%) |
Oct 21, 2019 | 15.78 | 15.97 | 15.72 | 15.91 | 82,725 | +0.24(+1.53%) |
Oct 18, 2019 | 15.30 | 15.70 | 15.30 | 15.67 | 52,291 | +0.25(+1.61%) |
Oct 17, 2019 | 15.14 | 15.44 | 15.14 | 15.42 | 61,608 | +0.30(+2.00%) |
Oct 16, 2019 | 14.98 | 15.22 | 14.96 | 15.12 | 135,189 | +0.10(+0.65%) |
Oct 15, 2019 | 14.96 | 15.10 | 14.81 | 15.02 | 58,320 | +0.11(+0.72%) |
Oct 14, 2019 | 14.88 | 14.93 | 14.73 | 14.91 | 51,547 | +0.04(+0.30%) |
Oct 11, 2019 | 14.51 | 15.00 | 14.41 | 14.87 | 44,869 | +0.52(+3.66%) |
Oct 10, 2019 | 14.44 | 14.46 | 14.29 | 14.34 | 56,743 | -0.05(-0.37%) |
Oct 09, 2019 | 14.36 | 14.48 | 14.12 | 14.40 | 65,389 | +0.14(+1.00%) |
Oct 08, 2019 | 14.36 | 14.36 | 14.10 | 14.25 | 84,040 | -0.12(-0.87%) |
Oct 07, 2019 | 14.36 | 14.44 | 14.26 | 14.38 | 75,414 | -0.02(-0.12%) |
Oct 04, 2019 | 14.11 | 14.64 | 13.96 | 14.40 | 89,063 | +0.28(+1.95%) |
Oct 03, 2019 | 14.00 | 14.23 | 13.89 | 14.12 | 49,777 | +0.16(+1.15%) |
Oct 02, 2019 | 14.06 | 14.06 | 13.68 | 13.96 | 106,372 | -0.17(-1.20%) |
Oct 01, 2019 | 14.05 | 14.25 | 13.95 | 14.13 | 75,264 | +0.19(+1.34%) |
Sep 30, 2019 | 13.78 | 14.10 | 13.56 | 13.94 | 153,529 | +0.16(+1.16%) |
Sep 27, 2019 | 13.69 | 13.92 | 13.61 | 13.78 | 41,495 | +0.18(+1.31%) |
Sep 26, 2019 | 13.65 | 13.70 | 13.47 | 13.61 | 113,964 | -0.01(-0.07%) |
Sep 25, 2019 | 13.47 | 13.64 | 13.38 | 13.61 | 77,861 | +0.11(+0.79%) |
Sep 24, 2019 | 13.68 | 13.85 | 13.47 | 13.51 | 57,460 | -0.22(-1.62%) |
Sep 23, 2019 | 13.78 | 13.93 | 13.73 | 13.73 | 65,039 | -0.13(-0.96%) |
Sep 20, 2019 | 14.27 | 14.41 | 13.82 | 13.86 | 79,954 | -0.46(-3.23%) |
Sep 19, 2019 | 14.90 | 14.90 | 14.15 | 14.33 | 82,472 | -0.66(-4.39%) |
Sep 18, 2019 | 15.00 | 15.10 | 14.69 | 14.98 | 95,771 | -0.14(-0.94%) |
Sep 17, 2019 | 15.62 | 15.81 | 15.00 | 15.13 | 55,922 | -0.60(-3.84%) |
Sep 16, 2019 | 15.98 | 15.98 | 15.60 | 15.73 | 69,351 | -0.18(-1.12%) |
Sep 13, 2019 | 15.90 | 16.30 | 15.86 | 15.91 | 86,252 | +0.11(+0.68%) |
Sep 12, 2019 | 15.66 | 15.97 | 15.66 | 15.80 | 53,953 | +0.10(+0.62%) |
Sep 11, 2019 | 15.58 | 15.73 | 15.39 | 15.70 | 77,879 | +0.18(+1.15%) |
Sep 10, 2019 | 15.31 | 15.59 | 15.12 | 15.53 | 60,490 | +0.29(+1.93%) |
Sep 09, 2019 | 15.52 | 15.52 | 15.15 | 15.23 | 59,681 | -0.20(-1.32%) |
Sep 06, 2019 | 15.38 | 15.52 | 15.25 | 15.44 | 96,372 | +0.11(+0.70%) |
Sep 05, 2019 | 15.36 | 15.36 | 15.20 | 15.33 | 53,674 | +0.14(+0.94%) |
Sep 04, 2019 | 14.97 | 15.34 | 14.89 | 15.19 | 56,935 | +0.31(+2.09%) |
Sep 03, 2019 | 14.85 | 15.14 | 14.74 | 14.88 | 112,181 | +0.00(+0.00%) |
Aug 30, 2019 | 15.35 | 15.42 | 14.73 | 14.88 | 90,525 | -0.40(-2.62%) |
Aug 29, 2019 | 15.21 | 15.31 | 15.15 | 15.28 | 38,691 | +0.20(+1.36%) |
Aug 28, 2019 | 15.04 | 15.28 | 15.03 | 15.07 | 92,470 | -0.04(-0.29%) |
Aug 27, 2019 | 15.37 | 15.52 | 15.02 | 15.12 | 90,436 | -0.26(-1.68%) |
Aug 26, 2019 | 15.37 | 15.51 | 15.34 | 15.38 | 42,991 | +0.04(+0.29%) |
Aug 23, 2019 | 15.35 | 15.45 | 15.17 | 15.33 | 115,490 | -0.09(-0.58%) |
Aug 22, 2019 | 15.33 | 15.48 | 15.18 | 15.42 | 51,672 | +0.12(+0.81%) |
Aug 21, 2019 | 15.16 | 15.42 | 15.06 | 15.30 | 91,039 | +0.24(+1.59%) |
Aug 20, 2019 | 15.05 | 15.22 | 14.84 | 15.06 | 52,080 | -0.03(-0.18%) |
Aug 19, 2019 | 15.14 | 15.45 | 14.98 | 15.08 | 203,755 | +0.12(+0.77%) |
Aug 16, 2019 | 15.14 | 15.24 | 14.85 | 14.97 | 194,770 | -0.09(-0.59%) |
Aug 15, 2019 | 15.12 | 15.21 | 14.84 | 15.06 | 177,747 | +0.16(+1.07%) |
Aug 14, 2019 | 15.59 | 15.59 | 14.70 | 14.89 | 186,163 | -0.78(-5.01%) |
Aug 13, 2019 | 15.17 | 15.71 | 14.90 | 15.68 | 127,378 | +0.63(+4.16%) |
Aug 12, 2019 | 15.01 | 15.21 | 14.92 | 15.05 | 90,514 | -0.06(-0.41%) |
Aug 09, 2019 | 15.43 | 15.45 | 15.07 | 15.12 | 70,984 | -0.28(-1.83%) |
Aug 08, 2019 | 15.21 | 15.52 | 15.21 | 15.40 | 72,149 | +0.27(+1.81%) |
Aug 07, 2019 | 15.01 | 15.20 | 14.80 | 15.12 | 76,767 | +0.08(+0.53%) |
Aug 06, 2019 | 14.82 | 15.19 | 14.82 | 15.04 | 58,683 | +0.20(+1.37%) |
Aug 05, 2019 | 14.82 | 14.99 | 14.59 | 14.84 | 125,159 | -0.04(-0.24%) |
Aug 02, 2019 | 14.88 | 15.06 | 14.67 | 14.88 | 118,836 | -0.01(-0.06%) |
Aug 01, 2019 | 14.60 | 15.01 | 14.47 | 14.89 | 154,175 | +0.22(+1.50%) |
Jul 31, 2019 | 14.58 | 15.15 | 14.42 | 14.67 | 129,169 | +0.09(+0.61%) |
Jul 30, 2019 | 14.78 | 14.84 | 14.36 | 14.58 | 130,729 | -0.26(-1.78%) |
Jul 29, 2019 | 14.91 | 15.10 | 14.76 | 14.84 | 135,292 | -0.09(-0.59%) |
Jul 26, 2019 | 15.19 | 15.19 | 14.73 | 14.93 | 87,653 | -0.24(-1.57%) |
Jul 25, 2019 | 14.78 | 15.72 | 14.60 | 15.17 | 75,352 | -0.45(-2.88%) |
Jul 24, 2019 | 15.49 | 15.66 | 15.43 | 15.62 | 57,176 | +0.12(+0.80%) |
Jul 23, 2019 | 15.12 | 15.52 | 15.12 | 15.49 | 103,214 | +0.41(+2.75%) |
Jul 22, 2019 | 15.33 | 15.36 | 15.05 | 15.08 | 85,877 | -0.23(-1.50%) |
Jul 19, 2019 | 15.35 | 15.47 | 15.26 | 15.31 | 101,260 | -0.12(-0.80%) |
Jul 18, 2019 | 15.59 | 15.67 | 15.29 | 15.43 | 146,150 | -0.24(-1.52%) |
Jul 17, 2019 | 15.79 | 15.91 | 15.59 | 15.67 | 90,533 | -0.53(-3.27%) |
Jul 16, 2019 | 16.06 | 16.38 | 15.96 | 16.20 | 130,237 | +0.21(+1.32%) |
Jul 15, 2019 | 16.63 | 16.76 | 15.70 | 15.99 | 213,004 | -0.68(-4.07%) |
Jul 12, 2019 | 17.04 | 17.04 | 16.31 | 16.67 | 354,922 | -0.31(-1.82%) |
Jul 11, 2019 | 17.34 | 17.64 | 16.74 | 16.98 | 415,885 | -0.13(-0.77%) |
Jul 10, 2019 | 16.39 | 17.40 | 16.19 | 17.11 | 205,599 | +1.08(+6.77%) |
Jul 09, 2019 | 15.75 | 16.06 | 15.46 | 16.02 | 97,110 | +0.33(+2.08%) |
Jul 08, 2019 | 15.68 | 15.79 | 15.49 | 15.70 | 66,130 | +0.02(+0.11%) |
Jul 05, 2019 | 15.54 | 15.73 | 15.41 | 15.68 | 27,781 | -0.04(-0.28%) |
Jul 03, 2019 | 15.65 | 15.72 | 15.46 | 15.72 | 50,686 | +0.11(+0.73%) |
Jul 02, 2019 | 15.26 | 15.74 | 15.26 | 15.61 | 123,159 | +0.29(+1.90%) |
Jul 01, 2019 | 15.54 | 15.71 | 15.06 | 15.32 | 68,122 | -0.11(-0.74%) |
Jun 28, 2019 | 14.65 | 15.51 | 14.65 | 15.43 | 247,084 | +0.76(+5.17%) |
Jun 27, 2019 | 14.60 | 14.84 | 14.60 | 14.67 | 49,186 | +0.12(+0.85%) |
Jun 26, 2019 | 14.58 | 14.89 | 14.44 | 14.55 | 123,498 | -0.07(-0.48%) |
Jun 25, 2019 | 14.24 | 14.72 | 14.24 | 14.62 | 246,922 | +0.41(+2.85%) |
Jun 24, 2019 | 14.20 | 14.37 | 14.00 | 14.22 | 36,612 | +0.05(+0.37%) |
Jun 21, 2019 | 14.32 | 14.32 | 14.12 | 14.16 | 110,558 | -0.16(-1.11%) |
Jun 20, 2019 | 14.35 | 14.63 | 14.30 | 14.32 | 50,623 | +0.11(+0.74%) |
Jun 19, 2019 | 14.00 | 14.26 | 13.93 | 14.22 | 55,606 | +0.37(+2.68%) |
Jun 18, 2019 | 13.58 | 13.91 | 13.58 | 13.85 | 93,904 | +0.35(+2.61%) |
Jun 17, 2019 | 13.44 | 13.52 | 13.34 | 13.49 | 49,176 | +0.12(+0.92%) |
Jun 14, 2019 | 13.72 | 13.72 | 13.36 | 13.37 | 28,461 | -0.26(-1.94%) |
Jun 13, 2019 | 13.72 | 13.78 | 13.57 | 13.63 | 55,379 | -0.02(-0.13%) |
Jun 12, 2019 | 13.38 | 13.74 | 13.37 | 13.65 | 57,728 | +0.22(+1.64%) |
Jun 11, 2019 | 13.18 | 13.48 | 13.18 | 13.43 | 53,191 | +0.20(+1.53%) |
Jun 10, 2019 | 13.25 | 13.30 | 13.11 | 13.23 | 40,935 | +0.02(+0.13%) |
Jun 07, 2019 | 13.28 | 13.33 | 13.09 | 13.21 | 58,397 | +0.07(+0.54%) |
Jun 06, 2019 | 13.32 | 13.32 | 12.89 | 13.14 | 59,609 | +0.13(+1.02%) |
Jun 05, 2019 | 13.18 | 13.19 | 12.88 | 13.01 | 89,671 | -0.10(-0.74%) |
Jun 04, 2019 | 12.83 | 13.14 | 12.68 | 13.10 | 81,964 | +0.53(+4.21%) |