Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.74 | 11.11 | 10.60 | 10.63 | 1,012,150 | -0.09(-0.82%) |
May 28, 2020 | 10.82 | 11.00 | 10.69 | 10.72 | 425,809 | -0.10(-0.94%) |
May 27, 2020 | 10.90 | 10.94 | 10.62 | 10.82 | 388,277 | +0.20(+1.85%) |
May 26, 2020 | 10.70 | 10.95 | 10.57 | 10.62 | 397,030 | +0.23(+2.24%) |
May 22, 2020 | 10.57 | 10.59 | 10.35 | 10.39 | 216,154 | -0.11(-1.04%) |
May 21, 2020 | 10.06 | 10.54 | 10.06 | 10.50 | 183,744 | +0.44(+4.34%) |
May 20, 2020 | 10.14 | 10.28 | 9.931 | 10.06 | 268,241 | +0.17(+1.77%) |
May 19, 2020 | 10.16 | 10.16 | 9.888 | 9.888 | 164,983 | -0.19(-1.88%) |
May 18, 2020 | 9.895 | 10.20 | 9.873 | 10.08 | 292,217 | +0.36(+3.75%) |
May 15, 2020 | 9.611 | 9.859 | 9.523 | 9.713 | 239,210 | -0.15(-1.55%) |
May 14, 2020 | 9.815 | 9.917 | 9.334 | 9.866 | 245,695 | -0.06(-0.59%) |
May 13, 2020 | 9.924 | 10.22 | 9.764 | 9.924 | 677,510 | -0.10(-1.02%) |
May 12, 2020 | 10.41 | 10.54 | 9.946 | 10.03 | 463,398 | -0.14(-1.36%) |
May 11, 2020 | 10.19 | 10.31 | 9.844 | 10.16 | 329,386 | -0.02(-0.21%) |
May 08, 2020 | 9.727 | 10.24 | 9.574 | 10.19 | 747,413 | +0.73(+7.70%) |
May 07, 2020 | 9.451 | 9.825 | 8.801 | 9.458 | 724,108 | -0.25(-2.55%) |
May 06, 2020 | 10.27 | 10.29 | 9.669 | 9.706 | 326,127 | -0.58(-5.60%) |
May 05, 2020 | 10.35 | 10.59 | 10.06 | 10.28 | 459,399 | +0.01(+0.14%) |
May 04, 2020 | 10.17 | 10.45 | 9.910 | 10.27 | 474,852 | +0.25(+2.47%) |
May 01, 2020 | 10.74 | 10.75 | 9.858 | 10.02 | 1,278,036 | -0.77(-7.12%) |
Apr 30, 2020 | 10.92 | 10.92 | 10.39 | 10.79 | 685,071 | +0.14(+1.31%) |
Apr 29, 2020 | 10.67 | 10.95 | 10.54 | 10.65 | 932,264 | +0.26(+2.49%) |
Apr 28, 2020 | 10.31 | 10.53 | 10.18 | 10.39 | 672,566 | +0.30(+2.98%) |
Apr 27, 2020 | 10.19 | 10.33 | 10.08 | 10.09 | 695,090 | -0.01(-0.14%) |
Apr 24, 2020 | 10.26 | 10.40 | 10.04 | 10.10 | 343,177 | +0.04(+0.42%) |
Apr 23, 2020 | 10.47 | 10.49 | 9.970 | 10.06 | 505,175 | +0.31(+3.22%) |
Apr 22, 2020 | 10.42 | 10.42 | 9.724 | 9.747 | 294,072 | -0.44(-4.32%) |
Apr 21, 2020 | 9.691 | 10.24 | 9.600 | 10.19 | 324,821 | +0.24(+2.46%) |
Apr 20, 2020 | 9.600 | 10.05 | 9.495 | 9.942 | 187,283 | +0.26(+2.67%) |
Apr 17, 2020 | 9.809 | 9.872 | 9.495 | 9.684 | 637,514 | +0.26(+2.74%) |
Apr 16, 2020 | 9.593 | 9.663 | 9.328 | 9.425 | 377,476 | -0.13(-1.39%) |
Apr 15, 2020 | 9.635 | 9.712 | 9.104 | 9.558 | 274,086 | -0.20(-2.00%) |
Apr 14, 2020 | 9.600 | 9.935 | 9.558 | 9.754 | 263,605 | +0.34(+3.63%) |
Apr 13, 2020 | 9.649 | 9.684 | 9.111 | 9.411 | 359,485 | +0.06(+0.60%) |
Apr 09, 2020 | 9.342 | 9.586 | 8.884 | 9.356 | 1,182,358 | +0.31(+3.40%) |
Apr 08, 2020 | 9.635 | 9.707 | 8.937 | 9.048 | 562,857 | -0.37(-3.93%) |
Apr 07, 2020 | 9.677 | 10.10 | 9.391 | 9.418 | 613,430 | +0.13(+1.35%) |
Apr 06, 2020 | 9.160 | 9.495 | 9.160 | 9.293 | 601,350 | +0.18(+1.99%) |
Apr 03, 2020 | 9.209 | 9.400 | 8.881 | 9.111 | 417,513 | -0.05(-0.53%) |
Apr 02, 2020 | 9.258 | 9.754 | 8.979 | 9.160 | 339,568 | -0.08(-0.91%) |
Apr 01, 2020 | 9.768 | 9.837 | 9.188 | 9.244 | 438,627 | -0.63(-6.36%) |
Mar 31, 2020 | 10.47 | 10.56 | 9.830 | 9.872 | 657,786 | -0.46(-4.46%) |
Mar 30, 2020 | 10.17 | 10.44 | 9.956 | 10.33 | 415,236 | +0.16(+1.58%) |
Mar 27, 2020 | 10.42 | 10.66 | 10.12 | 10.17 | 368,672 | -0.84(-7.61%) |
Mar 26, 2020 | 9.775 | 11.53 | 9.754 | 11.01 | 852,154 | +1.29(+13.29%) |
Mar 25, 2020 | 9.007 | 10.49 | 9.007 | 9.719 | 839,042 | +0.74(+8.24%) |
Mar 24, 2020 | 8.588 | 9.167 | 8.204 | 8.979 | 764,551 | +1.17(+15.03%) |
Mar 23, 2020 | 7.820 | 7.987 | 7.156 | 7.806 | 710,738 | -0.25(-3.12%) |
Mar 20, 2020 | 7.680 | 8.664 | 7.680 | 8.057 | 1,244,090 | +0.63(+8.46%) |
Mar 19, 2020 | 7.184 | 7.854 | 6.682 | 7.429 | 1,028,717 | +0.13(+1.82%) |
Mar 18, 2020 | 8.525 | 8.657 | 6.032 | 7.296 | 1,225,797 | -1.58(-17.78%) |
Mar 17, 2020 | 9.691 | 9.726 | 8.630 | 8.874 | 660,763 | -0.66(-6.89%) |
Mar 16, 2020 | 9.558 | 10.50 | 9.481 | 9.530 | 588,818 | -1.15(-10.73%) |
Mar 13, 2020 | 10.40 | 10.87 | 9.562 | 10.68 | 1,009,480 | +0.63(+6.25%) |
Mar 12, 2020 | 10.47 | 11.51 | 9.956 | 10.05 | 983,549 | -1.92(-16.04%) |
Mar 11, 2020 | 12.25 | 12.57 | 11.92 | 11.97 | 530,441 | -0.48(-3.87%) |
Mar 10, 2020 | 12.20 | 12.57 | 11.72 | 12.45 | 651,314 | +1.63(+15.03%) |
Mar 09, 2020 | 12.39 | 12.73 | 9.837 | 10.82 | 957,272 | -2.28(-17.38%) |
Mar 06, 2020 | 12.99 | 13.20 | 12.91 | 13.10 | 427,826 | -0.08(-0.58%) |
Mar 05, 2020 | 13.28 | 13.44 | 13.06 | 13.17 | 435,875 | -0.31(-2.28%) |
Mar 04, 2020 | 13.75 | 13.82 | 13.47 | 13.48 | 382,862 | -0.04(-0.31%) |
Mar 03, 2020 | 14.09 | 14.15 | 13.31 | 13.52 | 720,839 | -0.48(-3.44%) |
Mar 02, 2020 | 13.66 | 14.27 | 13.45 | 14.01 | 440,599 | +0.34(+2.50%) |
Feb 28, 2020 | 13.40 | 13.75 | 12.92 | 13.66 | 878,425 | -0.01(-0.10%) |
Feb 27, 2020 | 14.04 | 14.08 | 13.43 | 13.68 | 666,536 | -0.47(-3.35%) |
Feb 26, 2020 | 14.10 | 14.31 | 13.96 | 14.15 | 465,010 | +0.06(+0.40%) |
Feb 25, 2020 | 14.45 | 14.52 | 14.08 | 14.10 | 499,773 | -0.32(-2.23%) |
Feb 24, 2020 | 14.66 | 14.69 | 14.42 | 14.42 | 526,650 | -0.36(-2.46%) |
Feb 21, 2020 | 14.89 | 14.94 | 14.72 | 14.78 | 538,972 | -0.11(-0.75%) |
Feb 20, 2020 | 14.87 | 15.05 | 14.87 | 14.89 | 198,912 | +0.04(+0.28%) |
Feb 19, 2020 | 14.90 | 14.98 | 14.84 | 14.85 | 247,448 | -0.03(-0.19%) |
Feb 18, 2020 | 15.01 | 15.08 | 14.87 | 14.88 | 250,077 | -0.20(-1.34%) |
Feb 14, 2020 | 15.02 | 15.19 | 14.99 | 15.08 | 182,474 | +0.06(+0.37%) |
Feb 13, 2020 | 15.02 | 15.20 | 15.00 | 15.02 | 225,345 | -0.01(-0.05%) |
Feb 12, 2020 | 14.98 | 15.29 | 14.98 | 15.03 | 385,357 | -0.03(-0.23%) |
Feb 11, 2020 | 15.19 | 15.21 | 14.91 | 15.07 | 613,200 | -0.09(-0.60%) |
Feb 10, 2020 | 15.08 | 15.16 | 15.03 | 15.16 | 313,284 | +0.08(+0.51%) |
Feb 07, 2020 | 15.49 | 15.49 | 15.06 | 15.08 | 435,417 | -0.26(-1.68%) |
Feb 06, 2020 | 15.19 | 15.42 | 14.95 | 15.34 | 845,304 | +0.13(+0.83%) |
Feb 05, 2020 | 15.30 | 15.41 | 15.15 | 15.21 | 292,213 | -0.06(-0.41%) |
Feb 04, 2020 | 15.39 | 15.52 | 15.21 | 15.28 | 380,506 | -0.06(-0.36%) |
Feb 03, 2020 | 15.47 | 15.51 | 15.26 | 15.33 | 310,640 | -0.06(-0.41%) |
Jan 31, 2020 | 15.53 | 15.54 | 15.33 | 15.39 | 401,509 | -0.12(-0.74%) |
Jan 30, 2020 | 15.50 | 15.54 | 15.39 | 15.51 | 275,596 | +0.02(+0.13%) |
Jan 29, 2020 | 15.41 | 15.52 | 15.35 | 15.49 | 356,048 | +0.18(+1.20%) |
Jan 28, 2020 | 15.29 | 15.46 | 15.29 | 15.31 | 300,799 | +0.01(+0.04%) |
Jan 27, 2020 | 15.26 | 15.38 | 15.16 | 15.30 | 227,358 | +0.00(+0.00%) |
Jan 24, 2020 | 15.48 | 15.48 | 15.26 | 15.30 | 176,699 | -0.18(-1.19%) |
Jan 23, 2020 | 15.32 | 15.48 | 15.24 | 15.48 | 228,752 | +0.16(+1.06%) |
Jan 22, 2020 | 15.19 | 15.35 | 15.18 | 15.32 | 186,005 | +0.12(+0.80%) |
Jan 21, 2020 | 15.16 | 15.38 | 15.16 | 15.20 | 309,270 | -0.16(-1.06%) |
Jan 17, 2020 | 15.19 | 15.38 | 15.19 | 15.36 | 305,582 | +0.14(+0.94%) |
Jan 16, 2020 | 15.24 | 15.34 | 15.20 | 15.22 | 185,370 | +0.00(+0.00%) |
Jan 15, 2020 | 15.14 | 15.24 | 15.11 | 15.22 | 160,718 | +0.15(+0.99%) |
Jan 14, 2020 | 15.11 | 15.16 | 14.98 | 15.07 | 213,965 | -0.05(-0.31%) |
Jan 13, 2020 | 15.24 | 15.29 | 15.10 | 15.12 | 392,028 | -0.20(-1.33%) |
Jan 10, 2020 | 15.04 | 15.32 | 15.04 | 15.32 | 283,807 | +0.22(+1.49%) |
Jan 09, 2020 | 15.05 | 15.18 | 14.98 | 15.10 | 294,627 | +0.05(+0.36%) |
Jan 08, 2020 | 15.01 | 15.06 | 14.92 | 15.04 | 146,482 | +0.05(+0.32%) |
Jan 07, 2020 | 14.94 | 15.01 | 14.89 | 14.99 | 271,578 | +0.03(+0.18%) |
Jan 06, 2020 | 14.80 | 15.02 | 14.73 | 14.97 | 300,390 | +0.17(+1.15%) |
Jan 03, 2020 | 14.72 | 14.93 | 14.67 | 14.80 | 238,933 | +0.14(+0.93%) |
Jan 02, 2020 | 14.86 | 14.94 | 14.61 | 14.66 | 385,516 | -0.19(-1.28%) |
Dec 31, 2019 | 14.82 | 14.92 | 14.80 | 14.85 | 320,295 | +0.03(+0.18%) |
Dec 30, 2019 | 14.90 | 14.96 | 14.82 | 14.82 | 436,126 | -0.13(-0.86%) |
Dec 27, 2019 | 14.90 | 15.01 | 14.86 | 14.95 | 376,644 | -0.02(-0.14%) |
Dec 26, 2019 | 15.01 | 15.16 | 14.85 | 14.97 | 327,911 | -0.03(-0.18%) |
Dec 24, 2019 | 15.08 | 15.10 | 14.99 | 15.00 | 85,039 | -0.11(-0.72%) |
Dec 23, 2019 | 14.95 | 15.14 | 14.92 | 15.11 | 428,077 | +0.20(+1.37%) |
Dec 20, 2019 | 15.05 | 15.14 | 14.91 | 14.91 | 1,741,540 | -0.16(-1.08%) |
Dec 19, 2019 | 15.18 | 15.23 | 15.06 | 15.07 | 196,767 | -0.11(-0.72%) |
Dec 18, 2019 | 14.95 | 15.26 | 14.95 | 15.18 | 341,796 | +0.16(+1.09%) |
Dec 17, 2019 | 14.95 | 15.11 | 14.95 | 15.01 | 292,346 | +0.06(+0.41%) |
Dec 16, 2019 | 15.27 | 15.29 | 14.85 | 14.95 | 354,271 | -0.30(-1.96%) |
Dec 13, 2019 | 14.93 | 15.29 | 14.91 | 15.25 | 703,266 | +0.33(+2.19%) |
Dec 12, 2019 | 15.03 | 15.11 | 14.89 | 14.93 | 281,675 | -0.11(-0.72%) |
Dec 11, 2019 | 14.89 | 15.15 | 14.89 | 15.03 | 285,820 | +0.08(+0.55%) |
Dec 10, 2019 | 14.96 | 15.04 | 14.91 | 14.95 | 216,823 | -0.10(-0.63%) |
Dec 09, 2019 | 15.02 | 15.14 | 14.90 | 15.05 | 247,749 | +0.10(+0.64%) |
Dec 06, 2019 | 14.92 | 14.95 | 14.82 | 14.95 | 241,140 | +0.05(+0.37%) |
Dec 05, 2019 | 14.81 | 14.94 | 14.72 | 14.90 | 210,303 | +0.03(+0.23%) |
Dec 04, 2019 | 15.01 | 15.10 | 14.81 | 14.86 | 292,068 | -0.15(-1.00%) |
Dec 03, 2019 | 14.96 | 15.06 | 14.95 | 15.01 | 299,631 | +0.04(+0.27%) |
Dec 02, 2019 | 15.31 | 15.42 | 14.97 | 14.97 | 452,409 | -0.27(-1.74%) |
Nov 29, 2019 | 15.25 | 15.34 | 15.24 | 15.24 | 68,561 | +0.03(+0.18%) |
Nov 27, 2019 | 15.29 | 15.39 | 15.20 | 15.21 | 385,325 | -0.18(-1.15%) |
Nov 26, 2019 | 15.44 | 15.61 | 15.28 | 15.39 | 215,938 | -0.11(-0.70%) |
Nov 25, 2019 | 15.45 | 15.54 | 15.45 | 15.50 | 130,033 | +0.05(+0.35%) |
Nov 22, 2019 | 15.46 | 15.50 | 15.38 | 15.44 | 218,630 | -0.01(-0.04%) |
Nov 21, 2019 | 15.29 | 15.47 | 15.21 | 15.45 | 246,368 | +0.10(+0.66%) |
Nov 20, 2019 | 15.43 | 15.50 | 15.22 | 15.35 | 391,825 | -0.20(-1.27%) |
Nov 19, 2019 | 15.43 | 15.67 | 15.43 | 15.54 | 179,306 | +0.13(+0.84%) |
Nov 18, 2019 | 15.76 | 15.76 | 15.42 | 15.42 | 504,522 | -0.29(-1.82%) |
Nov 15, 2019 | 15.44 | 15.74 | 15.37 | 15.70 | 307,495 | +0.24(+1.58%) |
Nov 14, 2019 | 16.10 | 16.25 | 15.35 | 15.46 | 575,822 | -0.85(-5.21%) |
Nov 13, 2019 | 16.48 | 16.62 | 16.27 | 16.31 | 232,879 | -0.16(-0.99%) |
Nov 12, 2019 | 16.56 | 16.62 | 16.35 | 16.47 | 338,240 | +0.01(+0.04%) |
Nov 11, 2019 | 16.26 | 16.46 | 16.18 | 16.46 | 340,916 | +0.16(+1.00%) |
Nov 08, 2019 | 15.89 | 16.30 | 15.89 | 16.30 | 319,706 | +0.29(+1.78%) |
Nov 07, 2019 | 16.22 | 16.24 | 15.89 | 16.01 | 218,484 | -0.11(-0.67%) |
Nov 06, 2019 | 16.23 | 16.23 | 16.00 | 16.12 | 199,237 | -0.05(-0.34%) |
Nov 05, 2019 | 16.04 | 16.30 | 16.03 | 16.18 | 198,657 | +0.16(+1.02%) |
Nov 04, 2019 | 16.30 | 16.38 | 16.00 | 16.01 | 345,133 | -0.17(-1.05%) |
Nov 01, 2019 | 16.08 | 16.20 | 16.01 | 16.18 | 353,103 | +0.14(+0.87%) |
Oct 31, 2019 | 15.88 | 16.04 | 15.83 | 16.04 | 315,684 | +0.21(+1.34%) |
Oct 30, 2019 | 15.84 | 15.89 | 15.75 | 15.83 | 217,850 | +0.11(+0.67%) |
Oct 29, 2019 | 15.85 | 15.88 | 15.73 | 15.73 | 271,299 | -0.13(-0.79%) |
Oct 28, 2019 | 15.65 | 15.90 | 15.65 | 15.85 | 329,646 | +0.22(+1.40%) |
Oct 25, 2019 | 15.69 | 15.83 | 15.59 | 15.63 | 173,157 | -0.05(-0.34%) |
Oct 24, 2019 | 15.79 | 16.00 | 15.65 | 15.69 | 188,076 | -0.12(-0.75%) |
Oct 23, 2019 | 15.74 | 15.81 | 15.63 | 15.81 | 130,919 | +0.07(+0.42%) |
Oct 22, 2019 | 15.62 | 15.83 | 15.62 | 15.74 | 179,482 | +0.09(+0.59%) |
Oct 21, 2019 | 15.71 | 15.73 | 15.55 | 15.65 | 124,774 | -0.05(-0.34%) |
Oct 18, 2019 | 15.44 | 15.71 | 15.40 | 15.70 | 153,700 | +0.29(+1.89%) |
Oct 17, 2019 | 15.38 | 15.41 | 15.28 | 15.41 | 132,437 | +0.10(+0.65%) |
Oct 16, 2019 | 15.33 | 15.41 | 15.26 | 15.31 | 102,516 | -0.02(-0.13%) |
Oct 15, 2019 | 15.45 | 15.51 | 15.31 | 15.33 | 130,547 | -0.08(-0.52%) |
Oct 14, 2019 | 15.39 | 15.49 | 15.33 | 15.41 | 183,376 | +0.01(+0.09%) |
Oct 11, 2019 | 15.48 | 15.67 | 15.39 | 15.39 | 206,039 | -0.03(-0.17%) |
Oct 10, 2019 | 15.42 | 15.53 | 15.25 | 15.42 | 179,035 | -0.05(-0.34%) |
Oct 09, 2019 | 15.43 | 15.53 | 15.34 | 15.47 | 184,814 | +0.02(+0.13%) |
Oct 08, 2019 | 15.56 | 15.61 | 15.43 | 15.45 | 128,381 | -0.13(-0.81%) |
Oct 07, 2019 | 15.62 | 15.75 | 15.56 | 15.58 | 126,381 | +0.02(+0.13%) |
Oct 04, 2019 | 15.42 | 15.65 | 15.42 | 15.56 | 146,158 | +0.19(+1.21%) |
Oct 03, 2019 | 15.31 | 15.46 | 15.25 | 15.37 | 144,834 | +0.10(+0.65%) |
Oct 02, 2019 | 15.47 | 15.47 | 15.24 | 15.28 | 158,466 | -0.20(-1.29%) |
Oct 01, 2019 | 15.67 | 15.75 | 15.44 | 15.47 | 204,728 | -0.19(-1.23%) |
Sep 30, 2019 | 15.88 | 15.95 | 15.67 | 15.67 | 148,203 | -0.09(-0.59%) |
Sep 27, 2019 | 15.79 | 15.87 | 15.67 | 15.76 | 154,756 | -0.03(-0.17%) |
Sep 26, 2019 | 15.90 | 15.93 | 15.78 | 15.79 | 139,300 | -0.10(-0.63%) |
Sep 25, 2019 | 15.94 | 15.98 | 15.81 | 15.88 | 140,576 | -0.06(-0.37%) |
Sep 24, 2019 | 15.95 | 16.07 | 15.91 | 15.94 | 114,581 | +0.00(+0.00%) |
Sep 23, 2019 | 15.95 | 16.04 | 15.85 | 15.94 | 190,259 | -0.01(-0.04%) |
Sep 20, 2019 | 15.79 | 15.97 | 15.78 | 15.95 | 221,123 | +0.17(+1.09%) |
Sep 19, 2019 | 15.77 | 16.00 | 15.67 | 15.78 | 129,510 | +0.03(+0.17%) |
Sep 18, 2019 | 15.76 | 15.89 | 15.69 | 15.75 | 140,018 | +0.00(+0.00%) |
Sep 17, 2019 | 15.75 | 15.90 | 15.53 | 15.75 | 214,407 | -0.20(-1.25%) |
Sep 16, 2019 | 16.03 | 16.03 | 15.81 | 15.95 | 151,618 | +0.05(+0.33%) |
Sep 13, 2019 | 15.74 | 15.96 | 15.74 | 15.90 | 342,393 | +0.13(+0.84%) |
Sep 12, 2019 | 15.75 | 15.89 | 15.58 | 15.77 | 192,899 | +0.03(+0.17%) |
Sep 11, 2019 | 15.46 | 15.74 | 15.41 | 15.74 | 234,499 | +0.30(+1.93%) |
Sep 10, 2019 | 15.29 | 15.58 | 15.29 | 15.44 | 186,153 | +0.11(+0.69%) |
Sep 09, 2019 | 15.46 | 15.49 | 15.32 | 15.33 | 106,953 | -0.09(-0.56%) |
Sep 06, 2019 | 15.55 | 15.61 | 15.40 | 15.42 | 166,521 | -0.10(-0.64%) |
Sep 05, 2019 | 15.78 | 15.81 | 15.49 | 15.52 | 186,440 | -0.19(-1.22%) |
Sep 04, 2019 | 15.66 | 15.73 | 15.56 | 15.71 | 359,542 | +0.05(+0.34%) |
Sep 03, 2019 | 15.46 | 15.70 | 15.23 | 15.66 | 277,660 | +0.20(+1.29%) |
Aug 30, 2019 | 15.37 | 15.48 | 15.29 | 15.46 | 171,951 | +0.04(+0.26%) |
Aug 29, 2019 | 15.30 | 15.46 | 15.27 | 15.42 | 184,450 | +0.14(+0.91%) |
Aug 28, 2019 | 15.12 | 15.30 | 15.06 | 15.28 | 274,987 | +0.23(+1.50%) |
Aug 27, 2019 | 15.13 | 15.17 | 14.98 | 15.06 | 230,295 | -0.13(-0.83%) |
Aug 26, 2019 | 15.10 | 15.20 | 15.05 | 15.18 | 182,986 | +0.08(+0.53%) |
Aug 23, 2019 | 15.27 | 15.31 | 15.00 | 15.10 | 249,630 | -0.17(-1.13%) |
Aug 22, 2019 | 15.26 | 15.32 | 15.14 | 15.28 | 223,334 | -0.08(-0.52%) |
Aug 21, 2019 | 15.13 | 15.35 | 15.06 | 15.35 | 318,340 | +0.25(+1.62%) |
Aug 20, 2019 | 15.22 | 15.33 | 15.02 | 15.11 | 269,762 | -0.09(-0.57%) |
Aug 19, 2019 | 15.23 | 15.31 | 15.11 | 15.20 | 221,709 | +0.06(+0.39%) |
Aug 16, 2019 | 15.14 | 15.26 | 15.07 | 15.14 | 245,709 | +0.09(+0.57%) |
Aug 15, 2019 | 15.16 | 15.21 | 14.92 | 15.05 | 270,445 | -0.11(-0.70%) |
Aug 14, 2019 | 15.37 | 15.47 | 15.04 | 15.16 | 293,069 | -0.25(-1.59%) |
Aug 13, 2019 | 15.49 | 15.52 | 15.30 | 15.40 | 388,066 | +0.13(+0.87%) |
Aug 12, 2019 | 15.36 | 15.47 | 15.00 | 15.27 | 249,612 | +0.02(+0.13%) |
Aug 09, 2019 | 14.90 | 15.44 | 14.88 | 15.25 | 376,633 | +0.40(+2.72%) |
Aug 08, 2019 | 14.94 | 15.23 | 14.48 | 14.84 | 573,806 | -0.24(-1.58%) |
Aug 07, 2019 | 15.29 | 15.36 | 14.85 | 15.08 | 462,942 | -0.45(-2.90%) |
Aug 06, 2019 | 15.48 | 15.80 | 15.24 | 15.53 | 294,680 | +0.13(+0.82%) |
Aug 05, 2019 | 15.61 | 15.68 | 15.07 | 15.41 | 405,987 | -0.22(-1.40%) |
Aug 02, 2019 | 15.75 | 15.87 | 15.58 | 15.63 | 213,450 | -0.13(-0.82%) |
Aug 01, 2019 | 15.88 | 15.99 | 15.68 | 15.76 | 220,114 | -0.12(-0.73%) |
Jul 31, 2019 | 15.85 | 16.09 | 15.68 | 15.87 | 342,557 | +0.10(+0.66%) |
Jul 30, 2019 | 15.95 | 15.95 | 15.69 | 15.77 | 138,060 | -0.11(-0.69%) |
Jul 29, 2019 | 15.87 | 15.96 | 15.76 | 15.88 | 241,311 | +0.01(+0.04%) |
Jul 26, 2019 | 15.68 | 16.05 | 15.68 | 15.87 | 195,043 | +0.23(+1.45%) |
Jul 25, 2019 | 15.61 | 15.79 | 15.60 | 15.65 | 162,433 | +0.04(+0.25%) |
Jul 24, 2019 | 15.49 | 15.74 | 15.35 | 15.61 | 186,153 | +0.13(+0.84%) |
Jul 23, 2019 | 15.42 | 15.51 | 15.39 | 15.48 | 99,500 | +0.06(+0.38%) |
Jul 22, 2019 | 15.41 | 15.55 | 15.39 | 15.42 | 138,747 | +0.01(+0.04%) |
Jul 19, 2019 | 15.49 | 15.56 | 15.39 | 15.41 | 156,684 | -0.05(-0.33%) |
Jul 18, 2019 | 15.35 | 15.48 | 15.32 | 15.46 | 104,154 | +0.10(+0.67%) |
Jul 17, 2019 | 15.42 | 15.46 | 15.35 | 15.36 | 112,222 | -0.08(-0.50%) |
Jul 16, 2019 | 15.30 | 15.49 | 15.26 | 15.44 | 136,615 | +0.13(+0.84%) |
Jul 15, 2019 | 15.35 | 15.55 | 15.28 | 15.31 | 183,220 | -0.05(-0.34%) |
Jul 12, 2019 | 15.38 | 15.47 | 15.33 | 15.36 | 146,940 | -0.03(-0.17%) |
Jul 11, 2019 | 15.49 | 15.60 | 15.33 | 15.39 | 213,815 | -0.10(-0.63%) |
Jul 10, 2019 | 15.55 | 15.62 | 15.37 | 15.48 | 510,674 | -0.04(-0.25%) |
Jul 09, 2019 | 15.49 | 15.63 | 15.47 | 15.52 | 131,981 | +0.03(+0.17%) |
Jul 08, 2019 | 15.55 | 15.56 | 15.45 | 15.50 | 286,451 | +0.01(+0.04%) |
Jul 05, 2019 | 15.35 | 15.53 | 15.32 | 15.49 | 205,407 | +0.11(+0.71%) |
Jul 03, 2019 | 15.50 | 15.52 | 15.36 | 15.38 | 92,495 | -0.09(-0.59%) |
Jul 02, 2019 | 15.43 | 15.49 | 15.33 | 15.47 | 161,320 | +0.06(+0.38%) |
Jul 01, 2019 | 15.72 | 15.72 | 15.35 | 15.41 | 186,915 | -0.29(-1.85%) |
Jun 28, 2019 | 15.55 | 15.91 | 15.48 | 15.70 | 389,469 | +0.26(+1.67%) |
Jun 27, 2019 | 15.37 | 15.47 | 15.26 | 15.45 | 187,622 | +0.06(+0.38%) |
Jun 26, 2019 | 15.67 | 15.67 | 15.37 | 15.39 | 324,963 | -0.24(-1.53%) |
Jun 25, 2019 | 15.58 | 15.69 | 15.39 | 15.63 | 244,893 | +0.04(+0.25%) |
Jun 24, 2019 | 15.78 | 15.83 | 15.58 | 15.59 | 570,555 | -0.34(-2.11%) |
Jun 21, 2019 | 15.43 | 15.92 | 15.31 | 15.92 | 1,333,753 | +0.58(+3.75%) |
Jun 20, 2019 | 15.37 | 15.46 | 15.29 | 15.35 | 244,992 | +0.06(+0.42%) |
Jun 19, 2019 | 15.10 | 15.37 | 15.09 | 15.28 | 256,055 | +0.15(+0.98%) |
Jun 18, 2019 | 15.23 | 15.28 | 15.08 | 15.14 | 149,336 | -0.09(-0.59%) |
Jun 17, 2019 | 15.25 | 15.28 | 15.11 | 15.23 | 158,048 | -0.03(-0.21%) |
Jun 14, 2019 | 15.10 | 15.26 | 15.04 | 15.26 | 430,612 | +0.16(+1.07%) |
Jun 13, 2019 | 15.03 | 15.10 | 14.94 | 15.10 | 137,645 | +0.06(+0.39%) |
Jun 12, 2019 | 14.85 | 15.06 | 14.85 | 15.04 | 89,950 | +0.22(+1.48%) |
Jun 11, 2019 | 14.92 | 14.93 | 14.77 | 14.82 | 216,900 | +0.01(+0.04%) |
Jun 10, 2019 | 15.03 | 15.03 | 14.77 | 14.81 | 194,745 | -0.15(-0.99%) |
Jun 07, 2019 | 15.07 | 15.15 | 14.95 | 14.96 | 164,109 | -0.09(-0.60%) |
Jun 06, 2019 | 14.97 | 15.11 | 14.86 | 15.05 | 188,640 | +0.22(+1.48%) |
Jun 05, 2019 | 15.03 | 15.03 | 14.77 | 14.83 | 122,684 | -0.16(-1.08%) |
Jun 04, 2019 | 14.94 | 15.00 | 14.82 | 14.99 | 142,159 | +0.10(+0.65%) |