Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.26 | 17.75 | 17.15 | 17.70 | 188,698 | +0.19(+1.08%) |
May 28, 2020 | 18.10 | 18.27 | 17.40 | 17.51 | 126,294 | -0.40(-2.22%) |
May 27, 2020 | 17.48 | 18.11 | 16.98 | 17.91 | 128,039 | +0.45(+2.60%) |
May 26, 2020 | 18.03 | 18.23 | 17.42 | 17.45 | 157,124 | -0.03(-0.16%) |
May 22, 2020 | 17.71 | 17.93 | 17.23 | 17.48 | 164,476 | -0.10(-0.59%) |
May 21, 2020 | 18.15 | 18.17 | 17.33 | 17.58 | 282,435 | -0.63(-3.48%) |
May 20, 2020 | 16.41 | 18.89 | 16.36 | 18.22 | 684,103 | +3.29(+22.04%) |
May 19, 2020 | 14.56 | 15.49 | 14.44 | 14.93 | 303,210 | +0.44(+3.07%) |
May 18, 2020 | 14.13 | 14.67 | 13.97 | 14.48 | 146,414 | +0.89(+6.54%) |
May 15, 2020 | 13.46 | 13.66 | 13.34 | 13.60 | 113,282 | +0.10(+0.77%) |
May 14, 2020 | 13.34 | 13.54 | 13.08 | 13.49 | 205,326 | -0.19(-1.38%) |
May 13, 2020 | 14.52 | 14.65 | 13.48 | 13.68 | 519,506 | -0.97(-6.65%) |
May 12, 2020 | 14.97 | 15.01 | 14.64 | 14.65 | 175,503 | -0.32(-2.15%) |
May 11, 2020 | 15.11 | 15.15 | 14.63 | 14.98 | 180,731 | -0.02(-0.13%) |
May 08, 2020 | 14.75 | 15.11 | 14.46 | 14.99 | 135,283 | +0.63(+4.38%) |
May 07, 2020 | 14.38 | 14.48 | 14.05 | 14.37 | 190,411 | +0.24(+1.73%) |
May 06, 2020 | 14.11 | 14.41 | 14.00 | 14.12 | 214,266 | +0.23(+1.63%) |
May 05, 2020 | 14.21 | 14.53 | 13.79 | 13.90 | 202,822 | +0.00(+0.00%) |
May 04, 2020 | 13.74 | 14.15 | 13.40 | 13.90 | 198,802 | -0.04(-0.27%) |
May 01, 2020 | 13.83 | 14.17 | 13.74 | 13.93 | 163,162 | -0.20(-1.40%) |
Apr 30, 2020 | 15.79 | 15.83 | 13.69 | 14.13 | 694,437 | -2.13(-13.08%) |
Apr 29, 2020 | 15.23 | 16.32 | 15.19 | 16.26 | 297,176 | +1.29(+8.61%) |
Apr 28, 2020 | 14.58 | 15.01 | 14.39 | 14.97 | 154,451 | +0.75(+5.29%) |
Apr 27, 2020 | 13.88 | 14.50 | 13.88 | 14.22 | 387,765 | +0.34(+2.44%) |
Apr 24, 2020 | 14.24 | 14.26 | 13.81 | 13.88 | 92,901 | -0.23(-1.60%) |
Apr 23, 2020 | 14.08 | 14.32 | 13.88 | 14.10 | 99,573 | +0.15(+1.08%) |
Apr 22, 2020 | 14.19 | 14.19 | 13.75 | 13.95 | 120,722 | -0.02(-0.13%) |
Apr 21, 2020 | 13.84 | 14.21 | 13.49 | 13.97 | 200,280 | -0.34(-2.37%) |
Apr 20, 2020 | 13.80 | 14.50 | 13.58 | 14.31 | 171,170 | +0.24(+1.67%) |
Apr 17, 2020 | 13.24 | 14.22 | 13.22 | 14.07 | 241,395 | +1.09(+8.41%) |
Apr 16, 2020 | 13.70 | 13.73 | 12.74 | 12.98 | 215,983 | -0.65(-4.76%) |
Apr 15, 2020 | 14.18 | 14.49 | 13.39 | 13.63 | 200,146 | -0.86(-5.91%) |
Apr 14, 2020 | 14.77 | 14.95 | 14.11 | 14.49 | 245,677 | +0.20(+1.38%) |
Apr 13, 2020 | 14.73 | 14.84 | 14.12 | 14.29 | 143,890 | -0.50(-3.37%) |
Apr 09, 2020 | 14.42 | 14.94 | 14.35 | 14.79 | 175,173 | +0.60(+4.24%) |
Apr 08, 2020 | 14.00 | 14.55 | 13.74 | 14.19 | 239,203 | +0.33(+2.38%) |
Apr 07, 2020 | 13.65 | 14.27 | 13.56 | 13.86 | 407,494 | +0.47(+3.51%) |
Apr 06, 2020 | 13.38 | 13.93 | 12.90 | 13.39 | 439,076 | +0.25(+1.93%) |
Apr 03, 2020 | 14.10 | 14.22 | 13.10 | 13.13 | 156,147 | -0.88(-6.31%) |
Apr 02, 2020 | 14.49 | 14.93 | 13.75 | 14.02 | 181,543 | -0.77(-5.22%) |
Apr 01, 2020 | 15.01 | 15.41 | 14.45 | 14.79 | 201,333 | -0.40(-2.66%) |
Mar 31, 2020 | 16.76 | 16.79 | 15.07 | 15.19 | 251,882 | -0.88(-5.50%) |
Mar 30, 2020 | 15.30 | 16.87 | 15.01 | 16.08 | 404,096 | +1.49(+10.19%) |
Mar 27, 2020 | 13.21 | 14.82 | 12.80 | 14.59 | 276,685 | +1.19(+8.92%) |
Mar 26, 2020 | 13.93 | 14.48 | 13.19 | 13.40 | 263,006 | -0.47(-3.39%) |
Mar 25, 2020 | 14.16 | 14.74 | 13.72 | 13.87 | 192,722 | -0.24(-1.67%) |
Mar 24, 2020 | 13.74 | 14.23 | 13.11 | 14.10 | 159,546 | +0.84(+6.31%) |
Mar 23, 2020 | 14.99 | 15.69 | 13.22 | 13.27 | 286,123 | -1.28(-8.80%) |
Mar 20, 2020 | 14.43 | 15.75 | 14.43 | 14.54 | 289,972 | +0.27(+1.91%) |
Mar 19, 2020 | 15.64 | 17.08 | 14.03 | 14.27 | 262,978 | -0.94(-6.18%) |
Mar 18, 2020 | 14.23 | 15.68 | 14.04 | 15.21 | 361,703 | +0.51(+3.45%) |
Mar 17, 2020 | 13.50 | 15.15 | 13.25 | 14.70 | 200,946 | +1.47(+11.09%) |
Mar 16, 2020 | 14.55 | 15.05 | 13.18 | 13.24 | 207,987 | -2.55(-16.15%) |
Mar 13, 2020 | 15.25 | 16.09 | 14.69 | 15.79 | 295,818 | +1.01(+6.81%) |
Mar 12, 2020 | 15.43 | 16.51 | 14.74 | 14.78 | 212,935 | -1.52(-9.35%) |
Mar 11, 2020 | 17.34 | 17.40 | 15.92 | 16.30 | 152,660 | -1.41(-7.97%) |
Mar 10, 2020 | 18.46 | 18.76 | 17.15 | 17.71 | 358,334 | -0.44(-2.43%) |
Mar 09, 2020 | 18.84 | 19.12 | 17.97 | 18.16 | 187,285 | -1.22(-6.31%) |
Mar 06, 2020 | 19.28 | 19.70 | 18.98 | 19.38 | 163,587 | -0.28(-1.44%) |
Mar 05, 2020 | 19.14 | 19.87 | 19.04 | 19.66 | 170,777 | +0.56(+2.96%) |
Mar 04, 2020 | 18.53 | 19.16 | 18.30 | 19.10 | 193,787 | +0.71(+3.84%) |
Mar 03, 2020 | 19.03 | 19.19 | 18.19 | 18.39 | 212,905 | -0.71(-3.69%) |
Mar 02, 2020 | 19.99 | 20.11 | 18.89 | 19.10 | 177,855 | -0.80(-4.02%) |
Feb 28, 2020 | 19.29 | 19.94 | 19.29 | 19.90 | 204,723 | +0.30(+1.54%) |
Feb 27, 2020 | 19.84 | 20.23 | 19.42 | 19.60 | 215,453 | -0.25(-1.28%) |
Feb 26, 2020 | 19.27 | 19.97 | 19.12 | 19.85 | 198,526 | +0.74(+3.89%) |
Feb 25, 2020 | 19.29 | 19.47 | 18.99 | 19.11 | 217,374 | -0.21(-1.07%) |
Feb 24, 2020 | 20.18 | 20.28 | 19.16 | 19.31 | 146,110 | -1.29(-6.26%) |
Feb 21, 2020 | 20.64 | 20.72 | 20.07 | 20.60 | 194,094 | -0.28(-1.35%) |
Feb 20, 2020 | 23.05 | 23.52 | 19.99 | 20.89 | 382,346 | -2.63(-11.20%) |
Feb 19, 2020 | 23.01 | 23.95 | 23.01 | 23.52 | 162,919 | +0.55(+2.38%) |
Feb 18, 2020 | 23.10 | 23.35 | 22.96 | 22.97 | 47,067 | -0.12(-0.53%) |
Feb 14, 2020 | 23.35 | 23.35 | 23.00 | 23.10 | 67,709 | -0.19(-0.81%) |
Feb 13, 2020 | 23.07 | 23.29 | 22.94 | 23.28 | 40,938 | +0.32(+1.39%) |
Feb 12, 2020 | 23.30 | 23.30 | 22.87 | 22.96 | 55,220 | -0.30(-1.29%) |
Feb 11, 2020 | 23.11 | 23.42 | 22.98 | 23.27 | 82,646 | +0.19(+0.82%) |
Feb 10, 2020 | 22.44 | 23.11 | 22.44 | 23.08 | 62,486 | +0.58(+2.59%) |
Feb 07, 2020 | 22.95 | 22.98 | 22.33 | 22.49 | 48,257 | -0.53(-2.31%) |
Feb 06, 2020 | 23.03 | 23.13 | 22.79 | 23.03 | 54,904 | +0.17(+0.74%) |
Feb 05, 2020 | 23.04 | 23.14 | 22.35 | 22.86 | 123,317 | +0.01(+0.04%) |
Feb 04, 2020 | 22.63 | 23.01 | 22.41 | 22.85 | 95,462 | +0.44(+1.97%) |
Feb 03, 2020 | 22.33 | 22.57 | 22.28 | 22.41 | 62,910 | +0.21(+0.93%) |
Jan 31, 2020 | 22.59 | 22.61 | 22.04 | 22.20 | 92,013 | -0.45(-1.99%) |
Jan 30, 2020 | 22.59 | 22.76 | 22.34 | 22.65 | 110,070 | -0.11(-0.49%) |
Jan 29, 2020 | 22.93 | 22.94 | 22.72 | 22.76 | 41,532 | -0.18(-0.78%) |
Jan 28, 2020 | 22.98 | 23.07 | 22.82 | 22.94 | 37,557 | +0.04(+0.16%) |
Jan 27, 2020 | 22.71 | 23.12 | 22.55 | 22.90 | 43,593 | -0.07(-0.29%) |
Jan 24, 2020 | 23.08 | 23.23 | 22.73 | 22.97 | 66,744 | +0.04(+0.16%) |
Jan 23, 2020 | 23.39 | 23.39 | 22.63 | 22.93 | 74,035 | -0.53(-2.28%) |
Jan 22, 2020 | 23.94 | 24.10 | 23.35 | 23.47 | 52,544 | -0.43(-1.81%) |
Jan 21, 2020 | 23.92 | 24.04 | 23.73 | 23.90 | 199,716 | -0.20(-0.82%) |
Jan 17, 2020 | 24.38 | 24.38 | 23.83 | 24.09 | 89,561 | -0.05(-0.19%) |
Jan 16, 2020 | 24.07 | 24.49 | 24.06 | 24.14 | 112,937 | +0.11(+0.47%) |
Jan 15, 2020 | 23.67 | 24.04 | 23.66 | 24.03 | 41,071 | +0.29(+1.22%) |
Jan 14, 2020 | 23.56 | 23.79 | 23.34 | 23.74 | 50,379 | +0.13(+0.56%) |
Jan 13, 2020 | 23.59 | 23.68 | 23.45 | 23.61 | 41,698 | -0.03(-0.12%) |
Jan 10, 2020 | 23.50 | 23.65 | 23.17 | 23.64 | 64,718 | +0.11(+0.48%) |
Jan 09, 2020 | 23.64 | 23.90 | 23.49 | 23.52 | 58,310 | -0.19(-0.79%) |
Jan 08, 2020 | 23.64 | 23.75 | 23.47 | 23.71 | 70,396 | -0.04(-0.16%) |
Jan 07, 2020 | 24.11 | 24.42 | 23.70 | 23.75 | 100,617 | -0.35(-1.44%) |
Jan 06, 2020 | 23.77 | 24.13 | 23.60 | 24.09 | 82,740 | +0.24(+1.02%) |
Jan 03, 2020 | 23.50 | 23.93 | 23.45 | 23.85 | 87,215 | +0.15(+0.63%) |
Jan 02, 2020 | 24.03 | 24.03 | 23.45 | 23.70 | 79,228 | -0.31(-1.29%) |
Dec 31, 2019 | 24.09 | 24.31 | 23.94 | 24.01 | 63,652 | -0.12(-0.51%) |
Dec 30, 2019 | 24.10 | 24.24 | 23.70 | 24.13 | 72,864 | +0.05(+0.19%) |
Dec 27, 2019 | 24.19 | 24.24 | 23.98 | 24.09 | 66,637 | -0.09(-0.39%) |
Dec 26, 2019 | 24.68 | 24.68 | 24.07 | 24.18 | 46,988 | -0.48(-1.94%) |
Dec 24, 2019 | 24.60 | 24.67 | 24.45 | 24.66 | 37,103 | +0.07(+0.27%) |
Dec 23, 2019 | 24.68 | 24.75 | 24.29 | 24.59 | 83,358 | -0.13(-0.53%) |
Dec 20, 2019 | 25.01 | 25.13 | 24.58 | 24.72 | 184,027 | -0.36(-1.42%) |
Dec 19, 2019 | 25.54 | 25.54 | 24.90 | 25.08 | 88,116 | -0.43(-1.69%) |
Dec 18, 2019 | 25.81 | 25.81 | 25.18 | 25.51 | 90,116 | -0.12(-0.48%) |
Dec 17, 2019 | 25.93 | 25.95 | 25.24 | 25.63 | 267,933 | -0.37(-1.41%) |
Dec 16, 2019 | 26.63 | 26.73 | 25.79 | 26.00 | 148,936 | -0.51(-1.91%) |
Dec 13, 2019 | 26.33 | 26.52 | 25.99 | 26.51 | 105,980 | +0.60(+2.32%) |
Dec 12, 2019 | 25.71 | 26.07 | 25.64 | 25.90 | 87,028 | +0.13(+0.51%) |
Dec 11, 2019 | 25.51 | 25.93 | 25.30 | 25.77 | 102,598 | +0.38(+1.48%) |
Dec 10, 2019 | 25.37 | 25.82 | 24.89 | 25.40 | 124,757 | +0.08(+0.30%) |
Dec 09, 2019 | 24.53 | 25.45 | 24.53 | 25.32 | 162,872 | +0.88(+3.61%) |
Dec 06, 2019 | 24.85 | 25.05 | 24.33 | 24.44 | 242,881 | -0.25(-1.03%) |
Dec 05, 2019 | 24.99 | 25.00 | 24.28 | 24.70 | 144,346 | -0.15(-0.60%) |
Dec 04, 2019 | 24.09 | 25.22 | 23.94 | 24.85 | 235,861 | +1.02(+4.29%) |
Dec 03, 2019 | 23.12 | 24.09 | 23.01 | 23.82 | 233,466 | +0.98(+4.31%) |
Dec 02, 2019 | 22.58 | 22.90 | 22.41 | 22.84 | 83,854 | +0.28(+1.25%) |
Nov 29, 2019 | 22.21 | 22.75 | 22.21 | 22.56 | 55,122 | +0.28(+1.26%) |
Nov 27, 2019 | 22.56 | 22.74 | 22.26 | 22.28 | 100,863 | -0.28(-1.25%) |
Nov 26, 2019 | 22.53 | 22.71 | 22.38 | 22.56 | 87,121 | +0.01(+0.04%) |
Nov 25, 2019 | 22.38 | 22.82 | 22.24 | 22.55 | 60,873 | +0.34(+1.52%) |
Nov 22, 2019 | 22.57 | 22.57 | 22.20 | 22.21 | 49,898 | -0.29(-1.29%) |
Nov 21, 2019 | 22.80 | 22.83 | 22.46 | 22.50 | 194,322 | -0.20(-0.87%) |
Nov 20, 2019 | 22.57 | 22.82 | 22.51 | 22.70 | 133,524 | +0.07(+0.29%) |
Nov 19, 2019 | 22.70 | 22.84 | 22.62 | 22.63 | 114,141 | -0.23(-0.98%) |
Nov 18, 2019 | 22.79 | 22.90 | 22.64 | 22.86 | 52,167 | +0.06(+0.25%) |
Nov 15, 2019 | 23.12 | 23.12 | 22.71 | 22.80 | 50,005 | -0.18(-0.78%) |
Nov 14, 2019 | 22.93 | 23.21 | 22.77 | 22.98 | 67,174 | +0.09(+0.41%) |
Nov 13, 2019 | 23.09 | 23.13 | 22.76 | 22.88 | 37,788 | -0.29(-1.25%) |
Nov 12, 2019 | 22.82 | 23.25 | 22.76 | 23.18 | 63,308 | +0.38(+1.69%) |
Nov 11, 2019 | 23.13 | 23.43 | 22.73 | 22.79 | 66,267 | -0.53(-2.29%) |
Nov 08, 2019 | 23.80 | 23.92 | 23.26 | 23.33 | 47,552 | -0.52(-2.16%) |
Nov 07, 2019 | 23.44 | 23.89 | 23.15 | 23.84 | 112,779 | +0.43(+1.82%) |
Nov 06, 2019 | 23.84 | 24.09 | 23.35 | 23.41 | 85,924 | -0.51(-2.15%) |
Nov 05, 2019 | 24.13 | 24.43 | 23.89 | 23.93 | 69,914 | -0.04(-0.16%) |
Nov 04, 2019 | 24.50 | 24.55 | 23.78 | 23.97 | 64,237 | -0.63(-2.55%) |
Nov 01, 2019 | 24.09 | 25.10 | 24.02 | 24.59 | 92,931 | +0.50(+2.10%) |
Oct 31, 2019 | 24.43 | 24.57 | 23.88 | 24.09 | 132,346 | -0.37(-1.53%) |
Oct 30, 2019 | 24.87 | 25.07 | 23.97 | 24.46 | 200,056 | -0.37(-1.51%) |
Oct 29, 2019 | 21.41 | 24.97 | 21.13 | 24.84 | 593,549 | +3.53(+16.59%) |
Oct 28, 2019 | 20.59 | 21.44 | 20.59 | 21.30 | 185,467 | +0.73(+3.55%) |
Oct 25, 2019 | 20.19 | 20.69 | 20.14 | 20.57 | 122,768 | +0.37(+1.85%) |
Oct 24, 2019 | 20.20 | 20.24 | 20.01 | 20.20 | 79,510 | +0.13(+0.65%) |
Oct 23, 2019 | 20.01 | 20.13 | 19.98 | 20.07 | 71,720 | +0.07(+0.33%) |
Oct 22, 2019 | 20.23 | 20.38 | 19.99 | 20.00 | 41,803 | -0.27(-1.34%) |
Oct 21, 2019 | 20.21 | 20.52 | 20.21 | 20.27 | 85,396 | +0.20(+0.98%) |
Oct 18, 2019 | 20.00 | 20.21 | 20.00 | 20.08 | 91,541 | -0.02(-0.09%) |
Oct 17, 2019 | 19.83 | 20.24 | 19.73 | 20.10 | 123,600 | +0.38(+1.95%) |
Oct 16, 2019 | 20.03 | 20.10 | 19.70 | 19.71 | 79,660 | -0.38(-1.91%) |
Oct 15, 2019 | 20.00 | 20.20 | 19.97 | 20.10 | 124,505 | +0.15(+0.75%) |
Oct 14, 2019 | 19.72 | 20.03 | 19.71 | 19.95 | 70,606 | +0.03(+0.14%) |
Oct 11, 2019 | 20.10 | 20.33 | 19.89 | 19.92 | 88,226 | -0.01(-0.05%) |
Oct 10, 2019 | 19.59 | 20.09 | 19.54 | 19.93 | 121,808 | +0.42(+2.16%) |
Oct 09, 2019 | 19.61 | 20.13 | 19.36 | 19.51 | 68,650 | -0.10(-0.52%) |
Oct 08, 2019 | 19.21 | 19.94 | 19.18 | 19.61 | 241,871 | +0.33(+1.70%) |
Oct 07, 2019 | 19.21 | 19.62 | 19.17 | 19.28 | 183,846 | +0.01(+0.05%) |
Oct 04, 2019 | 19.34 | 19.48 | 19.10 | 19.27 | 112,501 | -0.13(-0.67%) |
Oct 03, 2019 | 19.55 | 19.71 | 19.19 | 19.40 | 120,083 | -0.16(-0.81%) |
Oct 02, 2019 | 19.14 | 19.60 | 19.09 | 19.56 | 105,111 | +0.28(+1.45%) |
Oct 01, 2019 | 19.34 | 19.68 | 19.17 | 19.28 | 120,779 | +0.17(+0.88%) |
Sep 30, 2019 | 19.47 | 19.75 | 19.09 | 19.11 | 75,315 | -0.44(-2.25%) |
Sep 27, 2019 | 19.92 | 20.02 | 19.47 | 19.55 | 51,866 | -0.36(-1.83%) |
Sep 26, 2019 | 20.25 | 20.44 | 19.72 | 19.92 | 60,775 | -0.37(-1.84%) |
Sep 25, 2019 | 19.96 | 20.34 | 19.96 | 20.29 | 91,887 | +0.39(+1.97%) |
Sep 24, 2019 | 20.26 | 20.43 | 19.88 | 19.90 | 110,443 | -0.29(-1.44%) |
Sep 23, 2019 | 20.23 | 20.53 | 20.19 | 20.19 | 94,682 | -0.16(-0.78%) |
Sep 20, 2019 | 20.82 | 20.87 | 20.30 | 20.35 | 182,762 | -0.43(-2.07%) |
Sep 19, 2019 | 20.95 | 21.23 | 20.76 | 20.78 | 72,684 | -0.18(-0.85%) |
Sep 18, 2019 | 21.31 | 21.45 | 20.94 | 20.96 | 157,746 | -0.22(-1.02%) |
Sep 17, 2019 | 21.02 | 21.33 | 20.94 | 21.17 | 77,534 | +0.13(+0.62%) |
Sep 16, 2019 | 21.19 | 21.20 | 20.96 | 21.04 | 154,894 | -0.18(-0.84%) |
Sep 13, 2019 | 21.18 | 21.40 | 21.02 | 21.22 | 86,942 | +0.22(+1.07%) |
Sep 12, 2019 | 21.17 | 21.37 | 20.91 | 20.99 | 141,155 | -0.08(-0.40%) |
Sep 11, 2019 | 20.54 | 21.09 | 20.54 | 21.08 | 99,597 | +0.60(+2.92%) |
Sep 10, 2019 | 20.00 | 20.88 | 19.87 | 20.48 | 109,261 | +0.48(+2.38%) |
Sep 09, 2019 | 19.85 | 20.22 | 19.79 | 20.00 | 53,731 | +0.19(+0.94%) |
Sep 06, 2019 | 20.01 | 20.29 | 19.79 | 19.81 | 74,858 | -0.11(-0.56%) |
Sep 05, 2019 | 19.87 | 20.21 | 19.63 | 19.93 | 62,696 | +0.22(+1.09%) |
Sep 04, 2019 | 19.85 | 19.89 | 19.62 | 19.71 | 37,332 | -0.05(-0.24%) |
Sep 03, 2019 | 19.82 | 19.95 | 19.31 | 19.76 | 59,103 | -0.13(-0.66%) |
Aug 30, 2019 | 19.75 | 20.00 | 19.65 | 19.89 | 108,758 | +0.16(+0.81%) |
Aug 29, 2019 | 19.95 | 20.07 | 19.69 | 19.73 | 38,828 | -0.03(-0.14%) |
Aug 28, 2019 | 19.51 | 19.94 | 19.51 | 19.76 | 69,028 | +0.16(+0.81%) |
Aug 27, 2019 | 20.24 | 20.31 | 19.55 | 19.60 | 59,039 | -0.52(-2.60%) |
Aug 26, 2019 | 19.73 | 20.23 | 19.72 | 20.12 | 78,270 | +0.50(+2.53%) |
Aug 23, 2019 | 20.01 | 20.07 | 19.45 | 19.63 | 105,015 | -0.49(-2.42%) |
Aug 22, 2019 | 20.50 | 20.66 | 20.08 | 20.11 | 62,362 | -0.30(-1.47%) |
Aug 21, 2019 | 20.76 | 20.78 | 20.38 | 20.41 | 45,991 | -0.35(-1.67%) |
Aug 20, 2019 | 21.08 | 21.27 | 20.73 | 20.76 | 45,084 | -0.42(-1.99%) |
Aug 19, 2019 | 21.16 | 21.35 | 21.08 | 21.18 | 47,237 | +0.15(+0.71%) |
Aug 16, 2019 | 20.64 | 21.17 | 20.57 | 21.03 | 87,370 | +0.46(+2.23%) |
Aug 15, 2019 | 20.82 | 21.15 | 20.54 | 20.57 | 89,761 | -0.17(-0.81%) |
Aug 14, 2019 | 20.28 | 20.82 | 20.26 | 20.74 | 136,379 | +0.31(+1.51%) |
Aug 13, 2019 | 20.81 | 21.17 | 20.32 | 20.43 | 82,554 | -0.35(-1.67%) |
Aug 12, 2019 | 20.90 | 21.14 | 20.72 | 20.78 | 63,144 | -0.22(-1.02%) |
Aug 09, 2019 | 20.95 | 21.37 | 20.94 | 20.99 | 90,578 | -0.07(-0.33%) |
Aug 08, 2019 | 20.88 | 21.22 | 20.66 | 21.06 | 194,018 | +0.33(+1.57%) |
Aug 07, 2019 | 20.66 | 21.17 | 20.61 | 20.74 | 93,139 | -0.08(-0.40%) |
Aug 06, 2019 | 21.03 | 21.39 | 20.69 | 20.82 | 133,795 | -0.15(-0.71%) |
Aug 05, 2019 | 20.15 | 21.14 | 20.15 | 20.97 | 127,190 | +0.54(+2.65%) |
Aug 02, 2019 | 20.71 | 21.06 | 20.15 | 20.43 | 84,550 | -0.39(-1.88%) |
Aug 01, 2019 | 18.51 | 21.38 | 18.41 | 20.82 | 162,481 | +3.00(+16.84%) |
Jul 31, 2019 | 18.14 | 18.34 | 17.75 | 17.82 | 126,580 | -0.32(-1.75%) |
Jul 30, 2019 | 17.96 | 18.23 | 17.77 | 18.14 | 66,502 | +0.10(+0.57%) |
Jul 29, 2019 | 17.82 | 18.15 | 17.71 | 18.03 | 53,469 | +0.19(+1.04%) |
Jul 26, 2019 | 17.72 | 18.00 | 17.72 | 17.85 | 34,978 | +0.20(+1.11%) |
Jul 25, 2019 | 17.51 | 17.82 | 17.50 | 17.65 | 64,995 | +0.15(+0.85%) |
Jul 24, 2019 | 17.14 | 17.54 | 17.06 | 17.50 | 49,013 | +0.29(+1.68%) |
Jul 23, 2019 | 17.23 | 17.25 | 16.78 | 17.21 | 99,833 | +0.03(+0.16%) |
Jul 22, 2019 | 16.86 | 17.22 | 16.84 | 17.19 | 50,990 | +0.33(+1.93%) |
Jul 19, 2019 | 16.91 | 17.10 | 16.84 | 16.86 | 53,541 | -0.10(-0.60%) |
Jul 18, 2019 | 16.98 | 17.13 | 16.81 | 16.96 | 47,114 | -0.10(-0.60%) |
Jul 17, 2019 | 17.19 | 17.24 | 16.89 | 17.06 | 56,578 | -0.18(-1.03%) |
Jul 16, 2019 | 17.34 | 17.56 | 17.20 | 17.24 | 49,319 | -0.16(-0.91%) |
Jul 15, 2019 | 17.36 | 17.44 | 17.06 | 17.40 | 50,702 | +0.08(+0.48%) |
Jul 12, 2019 | 17.11 | 17.42 | 17.08 | 17.32 | 46,888 | +0.19(+1.09%) |
Jul 11, 2019 | 17.30 | 17.34 | 17.02 | 17.13 | 43,246 | -0.18(-1.02%) |
Jul 10, 2019 | 17.04 | 17.33 | 16.97 | 17.31 | 72,646 | +0.32(+1.87%) |
Jul 09, 2019 | 17.17 | 17.17 | 16.88 | 16.99 | 50,478 | -0.21(-1.25%) |
Jul 08, 2019 | 17.68 | 17.68 | 17.17 | 17.20 | 42,552 | -0.52(-2.94%) |
Jul 05, 2019 | 17.53 | 17.75 | 17.39 | 17.73 | 53,219 | +0.07(+0.37%) |
Jul 03, 2019 | 17.52 | 17.68 | 17.51 | 17.66 | 12,553 | +0.10(+0.58%) |
Jul 02, 2019 | 17.46 | 17.59 | 17.29 | 17.56 | 45,964 | +0.16(+0.91%) |
Jul 01, 2019 | 17.77 | 17.91 | 17.31 | 17.40 | 104,714 | -0.32(-1.79%) |
Jun 28, 2019 | 17.54 | 17.78 | 17.47 | 17.72 | 316,740 | +0.18(+1.01%) |
Jun 27, 2019 | 17.45 | 17.63 | 17.25 | 17.54 | 65,027 | +0.08(+0.48%) |
Jun 26, 2019 | 17.48 | 17.49 | 17.25 | 17.46 | 52,297 | +0.00(+0.00%) |
Jun 25, 2019 | 17.63 | 17.68 | 17.32 | 17.46 | 70,761 | -0.23(-1.32%) |
Jun 24, 2019 | 17.74 | 17.95 | 17.43 | 17.69 | 77,717 | -0.12(-0.68%) |
Jun 21, 2019 | 17.87 | 17.97 | 17.68 | 17.81 | 83,262 | -0.22(-1.24%) |
Jun 20, 2019 | 18.24 | 18.24 | 17.96 | 18.03 | 77,983 | -0.05(-0.26%) |
Jun 19, 2019 | 17.36 | 18.11 | 17.35 | 18.08 | 70,717 | +0.06(+0.31%) |
Jun 18, 2019 | 18.15 | 18.50 | 17.99 | 18.02 | 52,590 | -0.06(-0.31%) |
Jun 17, 2019 | 18.23 | 18.34 | 18.02 | 18.08 | 41,981 | -0.11(-0.61%) |
Jun 14, 2019 | 17.90 | 18.32 | 17.85 | 18.19 | 49,356 | +0.23(+1.30%) |
Jun 13, 2019 | 17.74 | 18.02 | 17.64 | 17.96 | 86,584 | +0.42(+2.39%) |
Jun 12, 2019 | 17.31 | 17.71 | 17.27 | 17.54 | 66,804 | +0.20(+1.13%) |
Jun 11, 2019 | 17.71 | 17.84 | 17.26 | 17.34 | 90,295 | -0.27(-1.53%) |
Jun 10, 2019 | 17.51 | 17.90 | 17.50 | 17.61 | 102,971 | +0.09(+0.53%) |
Jun 07, 2019 | 17.59 | 17.73 | 17.24 | 17.52 | 106,224 | +0.06(+0.32%) |
Jun 06, 2019 | 17.51 | 17.57 | 17.31 | 17.47 | 93,142 | -0.05(-0.27%) |
Jun 05, 2019 | 17.70 | 18.02 | 17.25 | 17.51 | 84,487 | -0.17(-0.95%) |
Jun 04, 2019 | 17.24 | 17.75 | 17.22 | 17.68 | 74,175 | +0.56(+3.27%) |