Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.95 | 30.59 | 29.27 | 30.45 | 591,904 | +0.43(+1.43%) |
May 28, 2020 | 31.86 | 32.01 | 29.82 | 30.02 | 548,159 | -1.79(-5.62%) |
May 27, 2020 | 30.05 | 31.82 | 29.70 | 31.80 | 839,255 | +1.65(+5.48%) |
May 26, 2020 | 30.33 | 31.37 | 29.99 | 30.15 | 727,901 | +0.30(+0.99%) |
May 22, 2020 | 29.59 | 30.13 | 29.24 | 29.86 | 477,246 | +0.53(+1.81%) |
May 21, 2020 | 28.42 | 29.43 | 28.08 | 29.32 | 524,044 | +0.91(+3.21%) |
May 20, 2020 | 27.81 | 28.64 | 27.11 | 28.41 | 489,572 | +1.04(+3.79%) |
May 19, 2020 | 30.26 | 30.72 | 27.34 | 27.38 | 918,039 | -2.76(-9.15%) |
May 18, 2020 | 29.32 | 30.32 | 28.67 | 30.13 | 1,106,932 | +1.76(+6.21%) |
May 15, 2020 | 26.70 | 28.56 | 26.56 | 28.37 | 1,019,470 | +1.50(+5.59%) |
May 14, 2020 | 27.30 | 27.36 | 25.37 | 26.87 | 933,559 | -0.49(-1.79%) |
May 13, 2020 | 28.76 | 29.06 | 26.72 | 27.36 | 1,101,365 | -1.36(-4.75%) |
May 12, 2020 | 30.64 | 31.07 | 28.56 | 28.72 | 879,896 | -1.84(-6.02%) |
May 11, 2020 | 30.73 | 31.36 | 30.14 | 30.56 | 1,079,091 | -0.39(-1.27%) |
May 08, 2020 | 31.69 | 32.03 | 30.80 | 30.95 | 831,656 | -0.44(-1.41%) |
May 07, 2020 | 32.02 | 32.42 | 31.07 | 31.40 | 550,508 | -0.26(-0.82%) |
May 06, 2020 | 33.76 | 34.09 | 31.63 | 31.66 | 823,485 | -1.74(-5.21%) |
May 05, 2020 | 32.03 | 34.48 | 31.70 | 33.40 | 1,128,973 | +2.05(+6.54%) |
May 04, 2020 | 32.30 | 32.30 | 30.29 | 31.35 | 812,968 | -0.90(-2.80%) |
May 01, 2020 | 32.22 | 33.02 | 31.60 | 32.25 | 556,590 | -0.84(-2.53%) |
Apr 30, 2020 | 34.19 | 34.19 | 32.26 | 33.09 | 775,329 | -1.16(-3.39%) |
Apr 29, 2020 | 33.15 | 34.78 | 32.81 | 34.25 | 915,906 | +1.60(+4.89%) |
Apr 28, 2020 | 32.41 | 33.36 | 31.55 | 32.65 | 1,064,852 | +0.43(+1.32%) |
Apr 27, 2020 | 29.27 | 32.49 | 29.07 | 32.23 | 1,037,550 | +3.25(+11.23%) |
Apr 24, 2020 | 28.55 | 29.14 | 28.13 | 28.97 | 473,951 | +0.70(+2.48%) |
Apr 23, 2020 | 27.79 | 28.54 | 27.46 | 28.27 | 520,950 | +0.50(+1.81%) |
Apr 22, 2020 | 28.19 | 28.22 | 27.23 | 27.77 | 474,028 | +0.28(+1.03%) |
Apr 21, 2020 | 26.50 | 27.64 | 26.46 | 27.48 | 459,205 | +0.50(+1.86%) |
Apr 20, 2020 | 27.73 | 28.46 | 26.95 | 26.98 | 599,082 | -1.00(-3.56%) |
Apr 17, 2020 | 26.87 | 28.01 | 26.44 | 27.98 | 696,276 | +0.95(+3.53%) |
Apr 16, 2020 | 26.47 | 27.55 | 26.16 | 27.02 | 793,327 | +0.65(+2.47%) |
Apr 15, 2020 | 25.92 | 26.70 | 25.39 | 26.37 | 469,977 | +0.05(+0.19%) |
Apr 14, 2020 | 25.91 | 26.47 | 25.32 | 26.32 | 581,744 | +1.13(+4.48%) |
Apr 13, 2020 | 24.37 | 25.56 | 24.00 | 25.19 | 588,280 | +0.69(+2.83%) |
Apr 09, 2020 | 24.00 | 25.08 | 23.94 | 24.50 | 677,021 | -0.07(-0.27%) |
Apr 08, 2020 | 23.54 | 25.16 | 22.99 | 24.57 | 661,224 | +1.20(+5.15%) |
Apr 07, 2020 | 25.92 | 26.65 | 22.79 | 23.36 | 1,342,569 | -2.44(-9.46%) |
Apr 06, 2020 | 24.30 | 25.91 | 24.15 | 25.80 | 786,293 | +2.15(+9.08%) |
Apr 03, 2020 | 24.37 | 25.00 | 23.13 | 23.66 | 933,072 | -0.67(-2.75%) |
Apr 02, 2020 | 23.09 | 24.38 | 23.05 | 24.32 | 564,452 | +0.76(+3.23%) |
Apr 01, 2020 | 23.54 | 23.86 | 22.80 | 23.56 | 371,522 | -0.50(-2.08%) |
Mar 31, 2020 | 23.20 | 24.54 | 22.99 | 24.06 | 747,532 | +0.83(+3.56%) |
Mar 30, 2020 | 22.53 | 23.31 | 22.13 | 23.24 | 456,368 | +1.00(+4.51%) |
Mar 27, 2020 | 23.14 | 23.71 | 21.97 | 22.23 | 589,239 | -1.31(-5.57%) |
Mar 26, 2020 | 21.07 | 23.78 | 20.74 | 23.55 | 1,016,509 | +2.42(+11.44%) |
Mar 25, 2020 | 23.62 | 23.76 | 21.00 | 21.13 | 824,618 | -2.47(-10.45%) |
Mar 24, 2020 | 22.84 | 23.82 | 22.32 | 23.60 | 965,279 | +1.45(+6.57%) |
Mar 23, 2020 | 21.81 | 22.81 | 21.19 | 22.14 | 762,901 | +0.51(+2.36%) |
Mar 20, 2020 | 22.78 | 22.80 | 21.07 | 21.63 | 917,884 | -1.12(-4.92%) |
Mar 19, 2020 | 18.61 | 23.36 | 18.52 | 22.75 | 1,115,543 | +3.80(+20.08%) |
Mar 18, 2020 | 20.95 | 21.74 | 17.73 | 18.95 | 1,527,989 | -2.54(-11.83%) |
Mar 17, 2020 | 18.81 | 21.61 | 18.60 | 21.49 | 1,517,446 | +2.94(+15.87%) |
Mar 16, 2020 | 19.08 | 20.24 | 18.28 | 18.55 | 1,002,239 | -1.66(-8.20%) |
Mar 13, 2020 | 21.78 | 22.18 | 19.53 | 20.20 | 874,471 | -1.23(-5.74%) |
Mar 12, 2020 | 19.72 | 21.86 | 18.40 | 21.43 | 840,497 | -0.27(-1.23%) |
Mar 11, 2020 | 22.19 | 22.37 | 20.78 | 21.70 | 634,796 | -0.71(-3.17%) |
Mar 10, 2020 | 23.27 | 23.66 | 21.78 | 22.41 | 1,052,195 | -0.47(-2.05%) |
Mar 09, 2020 | 21.18 | 23.72 | 20.91 | 22.88 | 1,015,023 | +0.72(+3.25%) |
Mar 06, 2020 | 22.37 | 22.69 | 21.74 | 22.16 | 456,012 | -0.59(-2.61%) |
Mar 05, 2020 | 22.57 | 23.08 | 21.87 | 22.75 | 486,966 | -0.03(-0.11%) |
Mar 04, 2020 | 22.98 | 23.04 | 22.31 | 22.78 | 362,253 | +0.05(+0.22%) |
Mar 03, 2020 | 22.04 | 22.93 | 21.78 | 22.73 | 491,716 | +0.73(+3.31%) |
Mar 02, 2020 | 22.12 | 22.27 | 21.40 | 22.00 | 570,824 | -0.08(-0.34%) |
Feb 28, 2020 | 21.62 | 22.81 | 21.54 | 22.07 | 801,280 | -0.03(-0.15%) |
Feb 27, 2020 | 22.37 | 22.89 | 21.61 | 22.11 | 673,446 | -0.51(-2.26%) |
Feb 26, 2020 | 23.31 | 23.70 | 22.62 | 22.62 | 650,275 | -0.62(-2.66%) |
Feb 25, 2020 | 23.92 | 23.97 | 22.94 | 23.24 | 681,727 | -0.76(-3.17%) |
Feb 24, 2020 | 22.45 | 24.39 | 21.74 | 24.00 | 772,431 | +0.17(+0.70%) |
Feb 21, 2020 | 23.72 | 24.38 | 23.61 | 23.83 | 573,214 | +0.13(+0.53%) |
Feb 20, 2020 | 23.47 | 23.76 | 22.96 | 23.71 | 364,814 | +0.18(+0.75%) |
Feb 19, 2020 | 23.76 | 23.90 | 23.27 | 23.53 | 882,699 | -0.17(-0.71%) |
Feb 18, 2020 | 23.27 | 23.91 | 23.24 | 23.70 | 443,915 | +0.46(+1.98%) |
Feb 14, 2020 | 23.83 | 24.04 | 23.12 | 23.24 | 575,845 | -0.52(-2.18%) |
Feb 13, 2020 | 23.60 | 23.98 | 23.37 | 23.76 | 403,991 | +0.11(+0.46%) |
Feb 12, 2020 | 23.80 | 23.82 | 23.30 | 23.65 | 472,644 | +0.08(+0.36%) |
Feb 11, 2020 | 24.15 | 24.19 | 23.02 | 23.56 | 576,474 | -0.42(-1.74%) |
Feb 10, 2020 | 22.99 | 24.23 | 22.79 | 23.98 | 1,320,984 | +1.06(+4.63%) |
Feb 07, 2020 | 22.26 | 22.94 | 22.06 | 22.92 | 460,915 | +0.60(+2.70%) |
Feb 06, 2020 | 21.84 | 22.34 | 21.57 | 22.32 | 311,589 | +0.60(+2.77%) |
Feb 05, 2020 | 21.79 | 21.94 | 21.46 | 21.72 | 482,253 | +0.07(+0.31%) |
Feb 04, 2020 | 21.66 | 21.89 | 21.53 | 21.65 | 468,999 | +0.26(+1.21%) |
Feb 03, 2020 | 21.21 | 21.66 | 21.07 | 21.39 | 521,134 | +0.31(+1.47%) |
Jan 31, 2020 | 21.30 | 21.48 | 20.94 | 21.08 | 527,768 | -0.26(-1.22%) |
Jan 30, 2020 | 21.13 | 21.55 | 20.81 | 21.34 | 506,330 | +0.11(+0.51%) |
Jan 29, 2020 | 20.93 | 21.34 | 20.63 | 21.23 | 470,268 | +0.44(+2.11%) |
Jan 28, 2020 | 20.69 | 21.00 | 20.43 | 20.79 | 406,677 | +0.26(+1.29%) |
Jan 27, 2020 | 19.73 | 20.55 | 19.39 | 20.53 | 591,330 | +0.50(+2.48%) |
Jan 24, 2020 | 20.59 | 20.59 | 19.74 | 20.03 | 449,838 | -0.52(-2.54%) |
Jan 23, 2020 | 20.12 | 20.80 | 19.80 | 20.55 | 711,866 | +0.48(+2.41%) |
Jan 22, 2020 | 21.17 | 21.45 | 19.87 | 20.07 | 1,014,599 | -1.13(-5.33%) |
Jan 21, 2020 | 22.49 | 22.49 | 20.09 | 21.20 | 1,423,784 | -1.36(-6.02%) |
Jan 17, 2020 | 22.13 | 22.63 | 21.84 | 22.56 | 1,094,864 | +0.62(+2.83%) |
Jan 16, 2020 | 22.11 | 22.20 | 21.53 | 21.93 | 632,270 | -0.17(-0.79%) |
Jan 15, 2020 | 22.24 | 22.84 | 21.86 | 22.11 | 1,122,096 | -0.14(-0.63%) |
Jan 14, 2020 | 20.93 | 22.29 | 20.81 | 22.25 | 1,085,212 | +1.24(+5.91%) |
Jan 13, 2020 | 19.73 | 21.06 | 19.63 | 21.01 | 793,547 | +1.29(+6.55%) |
Jan 10, 2020 | 19.54 | 19.89 | 19.44 | 19.72 | 352,909 | +0.12(+0.59%) |
Jan 09, 2020 | 19.72 | 19.91 | 19.25 | 19.60 | 636,010 | -0.05(-0.25%) |
Jan 08, 2020 | 19.50 | 20.48 | 19.44 | 19.65 | 622,470 | +0.24(+1.24%) |
Jan 07, 2020 | 19.27 | 19.54 | 19.22 | 19.41 | 402,519 | +0.14(+0.73%) |
Jan 06, 2020 | 19.19 | 19.44 | 19.08 | 19.27 | 524,507 | -0.07(-0.39%) |
Jan 03, 2020 | 19.25 | 19.43 | 18.96 | 19.34 | 490,447 | +0.05(+0.26%) |
Jan 02, 2020 | 19.60 | 19.72 | 19.28 | 19.30 | 360,079 | -0.17(-0.85%) |
Dec 31, 2019 | 19.27 | 19.69 | 19.24 | 19.46 | 498,665 | +0.22(+1.12%) |
Dec 30, 2019 | 19.13 | 19.41 | 18.99 | 19.25 | 453,151 | +0.10(+0.52%) |
Dec 27, 2019 | 19.20 | 19.26 | 18.87 | 19.15 | 269,395 | +0.07(+0.37%) |
Dec 26, 2019 | 19.45 | 19.47 | 18.85 | 19.08 | 331,257 | -0.37(-1.89%) |
Dec 24, 2019 | 19.43 | 19.77 | 19.31 | 19.44 | 265,044 | +0.04(+0.21%) |
Dec 23, 2019 | 19.53 | 19.66 | 19.34 | 19.40 | 445,498 | -0.07(-0.38%) |
Dec 20, 2019 | 19.10 | 19.53 | 19.02 | 19.48 | 1,110,576 | +0.47(+2.48%) |
Dec 19, 2019 | 19.17 | 19.17 | 18.55 | 19.01 | 537,085 | -0.17(-0.86%) |
Dec 18, 2019 | 19.03 | 19.43 | 18.84 | 19.17 | 455,325 | +0.12(+0.65%) |
Dec 17, 2019 | 18.72 | 19.10 | 18.61 | 19.05 | 359,874 | +0.41(+2.22%) |
Dec 16, 2019 | 19.13 | 19.23 | 18.50 | 18.63 | 597,645 | -0.50(-2.60%) |
Dec 13, 2019 | 19.51 | 19.55 | 19.08 | 19.13 | 507,609 | -0.03(-0.17%) |
Dec 12, 2019 | 19.03 | 19.58 | 18.83 | 19.16 | 409,421 | +0.26(+1.36%) |
Dec 11, 2019 | 19.11 | 19.30 | 18.83 | 18.91 | 605,660 | -0.26(-1.34%) |
Dec 10, 2019 | 18.77 | 19.19 | 18.57 | 19.16 | 716,839 | +0.34(+1.80%) |
Dec 09, 2019 | 18.43 | 18.98 | 18.43 | 18.82 | 508,774 | +0.36(+1.93%) |
Dec 06, 2019 | 18.13 | 18.67 | 18.05 | 18.47 | 493,831 | +0.35(+1.92%) |
Dec 05, 2019 | 17.93 | 18.25 | 17.76 | 18.12 | 466,971 | +0.17(+0.97%) |
Dec 04, 2019 | 18.28 | 18.48 | 17.91 | 17.95 | 628,039 | -0.23(-1.27%) |
Dec 03, 2019 | 18.36 | 18.62 | 18.00 | 18.18 | 632,923 | -0.32(-1.74%) |
Dec 02, 2019 | 18.95 | 18.98 | 18.50 | 18.50 | 733,054 | -0.39(-2.06%) |
Nov 29, 2019 | 19.00 | 19.11 | 18.79 | 18.89 | 257,067 | -0.25(-1.30%) |
Nov 27, 2019 | 19.47 | 19.64 | 19.01 | 19.14 | 334,417 | -0.18(-0.94%) |
Nov 26, 2019 | 19.76 | 19.99 | 19.23 | 19.32 | 655,240 | -0.45(-2.26%) |
Nov 25, 2019 | 19.15 | 19.92 | 19.10 | 19.77 | 535,920 | +0.68(+3.58%) |
Nov 22, 2019 | 19.46 | 19.68 | 19.07 | 19.08 | 570,093 | -0.21(-1.09%) |
Nov 21, 2019 | 19.66 | 20.10 | 19.25 | 19.30 | 731,249 | -0.27(-1.40%) |
Nov 20, 2019 | 18.89 | 19.57 | 18.79 | 19.57 | 753,619 | +0.57(+3.01%) |
Nov 19, 2019 | 18.85 | 19.03 | 18.53 | 19.00 | 683,869 | +0.24(+1.28%) |
Nov 18, 2019 | 18.83 | 19.18 | 18.62 | 18.76 | 565,561 | -0.04(-0.22%) |
Nov 15, 2019 | 18.51 | 18.96 | 18.36 | 18.80 | 501,203 | +0.34(+1.84%) |
Nov 14, 2019 | 19.10 | 19.10 | 18.35 | 18.46 | 556,597 | -0.55(-2.87%) |
Nov 13, 2019 | 19.32 | 19.38 | 18.88 | 19.01 | 1,036,829 | -0.39(-2.00%) |
Nov 12, 2019 | 18.99 | 19.48 | 18.88 | 19.39 | 842,638 | +0.28(+1.47%) |
Nov 11, 2019 | 18.94 | 19.38 | 18.80 | 19.11 | 513,528 | -0.03(-0.17%) |
Nov 08, 2019 | 19.10 | 19.39 | 19.06 | 19.15 | 453,464 | +0.00(+0.00%) |
Nov 07, 2019 | 19.46 | 19.57 | 19.04 | 19.15 | 617,735 | -0.26(-1.32%) |
Nov 06, 2019 | 18.79 | 19.45 | 18.34 | 19.40 | 883,860 | +0.66(+3.53%) |
Nov 05, 2019 | 18.23 | 19.00 | 18.22 | 18.74 | 880,878 | +0.25(+1.37%) |
Nov 04, 2019 | 19.06 | 19.17 | 18.37 | 18.49 | 1,116,866 | -0.57(-2.97%) |
Nov 01, 2019 | 19.31 | 19.67 | 18.83 | 19.06 | 1,040,961 | -0.10(-0.50%) |
Oct 31, 2019 | 20.10 | 20.17 | 19.09 | 19.15 | 1,324,773 | -1.01(-5.01%) |
Oct 30, 2019 | 20.66 | 20.85 | 20.12 | 20.16 | 852,402 | -0.52(-2.49%) |
Oct 29, 2019 | 21.10 | 21.19 | 20.14 | 20.68 | 1,081,129 | -0.40(-1.90%) |
Oct 28, 2019 | 20.92 | 21.31 | 20.72 | 21.08 | 787,856 | -0.03(-0.16%) |
Oct 25, 2019 | 20.90 | 21.63 | 20.86 | 21.11 | 1,057,751 | -0.01(-0.04%) |
Oct 24, 2019 | 21.57 | 22.16 | 21.06 | 21.12 | 1,607,867 | -0.48(-2.23%) |
Oct 23, 2019 | 22.25 | 22.74 | 21.18 | 21.60 | 2,518,017 | -0.79(-3.51%) |
Oct 22, 2019 | 21.38 | 22.65 | 20.45 | 22.39 | 3,471,898 | +1.12(+5.27%) |
Oct 21, 2019 | 18.79 | 21.97 | 18.65 | 21.26 | 9,269,503 | +5.37(+33.74%) |
Oct 18, 2019 | 16.21 | 16.22 | 15.42 | 15.90 | 1,442,287 | -0.47(-2.85%) |
Oct 17, 2019 | 15.74 | 16.46 | 15.65 | 16.37 | 928,503 | +0.81(+5.21%) |
Oct 16, 2019 | 15.35 | 15.70 | 15.23 | 15.56 | 560,073 | +0.24(+1.55%) |
Oct 15, 2019 | 15.29 | 15.66 | 15.14 | 15.32 | 683,838 | +0.14(+0.94%) |
Oct 14, 2019 | 15.24 | 15.36 | 14.80 | 15.18 | 519,892 | -0.19(-1.25%) |
Oct 11, 2019 | 15.35 | 15.73 | 15.18 | 15.37 | 827,029 | +0.17(+1.13%) |
Oct 10, 2019 | 15.27 | 15.51 | 14.97 | 15.20 | 449,757 | -0.02(-0.16%) |
Oct 09, 2019 | 15.30 | 15.34 | 15.06 | 15.22 | 482,556 | +0.07(+0.49%) |
Oct 08, 2019 | 15.05 | 15.21 | 14.90 | 15.15 | 431,157 | +0.00(+0.00%) |
Oct 07, 2019 | 15.09 | 15.34 | 14.95 | 15.15 | 647,370 | +0.06(+0.38%) |
Oct 04, 2019 | 14.98 | 15.14 | 14.74 | 15.09 | 456,308 | +0.07(+0.49%) |
Oct 03, 2019 | 14.77 | 15.06 | 14.55 | 15.02 | 728,593 | +0.22(+1.49%) |
Oct 02, 2019 | 14.56 | 14.97 | 14.20 | 14.80 | 716,593 | +0.18(+1.23%) |
Oct 01, 2019 | 14.86 | 15.08 | 14.54 | 14.62 | 480,788 | -0.12(-0.83%) |
Sep 30, 2019 | 14.64 | 14.93 | 14.45 | 14.74 | 589,199 | +0.16(+1.12%) |
Sep 27, 2019 | 14.49 | 15.04 | 14.35 | 14.57 | 1,172,072 | +0.16(+1.08%) |
Sep 26, 2019 | 14.32 | 14.66 | 14.18 | 14.42 | 691,031 | +0.12(+0.86%) |
Sep 25, 2019 | 14.21 | 14.46 | 14.10 | 14.30 | 408,699 | +0.11(+0.81%) |
Sep 24, 2019 | 14.31 | 14.53 | 13.99 | 14.18 | 687,754 | -0.08(-0.57%) |
Sep 23, 2019 | 13.96 | 14.63 | 13.96 | 14.26 | 669,987 | +0.23(+1.63%) |
Sep 20, 2019 | 13.93 | 14.34 | 13.93 | 14.03 | 901,980 | +0.15(+1.06%) |
Sep 19, 2019 | 14.53 | 14.53 | 13.83 | 13.89 | 537,798 | -0.56(-3.90%) |
Sep 18, 2019 | 14.85 | 14.89 | 14.22 | 14.45 | 500,506 | -0.38(-2.54%) |
Sep 17, 2019 | 14.75 | 15.02 | 14.62 | 14.83 | 697,830 | -0.02(-0.11%) |
Sep 16, 2019 | 15.07 | 15.65 | 14.65 | 14.84 | 1,011,424 | -0.26(-1.73%) |
Sep 13, 2019 | 14.80 | 15.19 | 14.65 | 15.11 | 873,735 | +0.42(+2.84%) |
Sep 12, 2019 | 14.75 | 15.03 | 14.32 | 14.69 | 882,671 | -0.01(-0.06%) |
Sep 11, 2019 | 14.37 | 14.92 | 13.99 | 14.70 | 1,257,649 | +0.41(+2.86%) |
Sep 10, 2019 | 13.38 | 14.30 | 13.35 | 14.29 | 1,016,406 | +0.88(+6.59%) |
Sep 09, 2019 | 13.09 | 13.44 | 12.90 | 13.40 | 853,740 | +0.34(+2.57%) |
Sep 06, 2019 | 13.60 | 13.74 | 13.04 | 13.07 | 617,826 | -0.45(-3.33%) |
Sep 05, 2019 | 13.00 | 13.59 | 12.92 | 13.52 | 791,050 | +0.65(+5.02%) |
Sep 04, 2019 | 12.88 | 13.03 | 12.64 | 12.87 | 948,672 | +0.06(+0.45%) |
Sep 03, 2019 | 12.84 | 13.02 | 12.66 | 12.82 | 638,464 | -0.11(-0.82%) |
Aug 30, 2019 | 12.76 | 12.96 | 12.65 | 12.92 | 533,338 | +0.25(+1.94%) |
Aug 29, 2019 | 13.19 | 13.22 | 12.50 | 12.68 | 886,974 | -0.48(-3.67%) |
Aug 28, 2019 | 12.60 | 13.25 | 12.58 | 13.16 | 514,528 | +0.50(+3.94%) |
Aug 27, 2019 | 12.74 | 12.95 | 12.42 | 12.66 | 470,714 | +0.01(+0.06%) |
Aug 26, 2019 | 12.70 | 12.96 | 12.60 | 12.65 | 529,755 | +0.01(+0.06%) |
Aug 23, 2019 | 13.28 | 13.28 | 12.57 | 12.64 | 763,571 | -0.74(-5.56%) |
Aug 22, 2019 | 13.94 | 14.03 | 13.02 | 13.39 | 692,976 | -0.56(-3.99%) |
Aug 21, 2019 | 13.97 | 14.07 | 13.67 | 13.94 | 615,104 | +0.15(+1.07%) |
Aug 20, 2019 | 13.74 | 13.96 | 13.67 | 13.80 | 589,481 | +0.02(+0.18%) |
Aug 19, 2019 | 13.66 | 14.14 | 13.65 | 13.77 | 854,418 | +0.28(+2.06%) |
Aug 16, 2019 | 13.29 | 13.80 | 13.21 | 13.49 | 1,042,711 | +0.67(+5.23%) |
Aug 15, 2019 | 13.60 | 13.66 | 12.37 | 12.82 | 1,231,366 | -0.72(-5.31%) |
Aug 14, 2019 | 13.51 | 13.81 | 13.35 | 13.54 | 1,279,821 | -0.16(-1.13%) |
Aug 13, 2019 | 13.22 | 14.07 | 13.14 | 13.70 | 1,095,725 | +0.45(+3.39%) |
Aug 12, 2019 | 12.78 | 13.34 | 12.72 | 13.25 | 731,033 | +0.39(+3.05%) |
Aug 09, 2019 | 13.31 | 13.40 | 12.81 | 12.86 | 561,338 | -0.46(-3.44%) |
Aug 08, 2019 | 13.95 | 14.11 | 13.30 | 13.31 | 957,931 | -0.62(-4.46%) |
Aug 07, 2019 | 13.41 | 14.01 | 13.22 | 13.94 | 1,328,072 | +0.38(+2.84%) |
Aug 06, 2019 | 13.09 | 13.60 | 13.05 | 13.55 | 892,279 | +0.54(+4.15%) |
Aug 05, 2019 | 13.26 | 13.36 | 12.80 | 13.01 | 1,229,512 | -0.35(-2.63%) |
Aug 02, 2019 | 13.17 | 13.52 | 13.00 | 13.36 | 1,040,266 | +0.11(+0.86%) |
Aug 01, 2019 | 13.98 | 14.02 | 13.06 | 13.25 | 1,524,229 | -0.74(-5.26%) |
Jul 31, 2019 | 13.66 | 14.07 | 13.42 | 13.99 | 1,164,498 | +0.39(+2.90%) |
Jul 30, 2019 | 12.99 | 13.59 | 12.86 | 13.59 | 1,053,984 | +0.63(+4.84%) |
Jul 29, 2019 | 12.81 | 13.04 | 12.52 | 12.96 | 1,156,368 | +0.10(+0.75%) |
Jul 26, 2019 | 13.08 | 13.29 | 12.62 | 12.87 | 1,842,628 | -0.13(-0.99%) |
Jul 25, 2019 | 13.87 | 14.19 | 12.93 | 13.00 | 2,304,751 | -0.84(-6.05%) |
Jul 24, 2019 | 13.41 | 14.32 | 13.29 | 13.83 | 3,137,662 | +0.43(+3.25%) |
Jul 23, 2019 | 12.85 | 13.45 | 12.42 | 13.40 | 1,980,138 | +0.49(+3.81%) |
Jul 22, 2019 | 12.53 | 13.25 | 12.44 | 12.91 | 3,631,448 | -0.16(-1.23%) |
Jul 19, 2019 | 13.12 | 13.18 | 12.61 | 13.07 | 2,118,103 | -0.04(-0.31%) |
Jul 18, 2019 | 13.65 | 13.77 | 12.87 | 13.11 | 1,325,995 | -0.54(-3.95%) |
Jul 17, 2019 | 13.53 | 14.13 | 13.52 | 13.65 | 1,411,472 | +0.07(+0.53%) |
Jul 16, 2019 | 13.04 | 13.77 | 13.04 | 13.57 | 2,028,770 | +0.50(+3.82%) |
Jul 15, 2019 | 12.38 | 13.17 | 12.38 | 13.08 | 2,182,682 | +0.93(+7.62%) |
Jul 12, 2019 | 12.15 | 12.28 | 12.08 | 12.15 | 853,625 | +0.06(+0.53%) |
Jul 11, 2019 | 12.61 | 12.76 | 12.08 | 12.09 | 847,563 | -0.63(-4.94%) |
Jul 10, 2019 | 12.55 | 12.75 | 12.40 | 12.71 | 734,152 | +0.23(+1.87%) |
Jul 09, 2019 | 12.42 | 12.58 | 12.17 | 12.48 | 703,917 | +0.05(+0.39%) |
Jul 08, 2019 | 12.56 | 12.83 | 12.42 | 12.43 | 602,364 | -0.10(-0.77%) |
Jul 05, 2019 | 12.70 | 12.98 | 12.52 | 12.53 | 559,023 | -0.16(-1.27%) |
Jul 03, 2019 | 12.63 | 12.77 | 12.52 | 12.69 | 419,546 | +0.06(+0.45%) |
Jul 02, 2019 | 12.35 | 12.67 | 12.29 | 12.63 | 690,172 | -0.03(-0.25%) |
Jul 01, 2019 | 12.77 | 12.87 | 12.24 | 12.67 | 1,048,658 | +0.05(+0.38%) |
Jun 28, 2019 | 12.86 | 13.03 | 12.59 | 12.62 | 1,505,425 | -0.14(-1.07%) |
Jun 27, 2019 | 12.88 | 13.01 | 12.66 | 12.75 | 797,268 | -0.10(-0.81%) |
Jun 26, 2019 | 12.39 | 12.88 | 12.39 | 12.86 | 843,663 | +0.52(+4.24%) |
Jun 25, 2019 | 12.46 | 12.58 | 12.32 | 12.34 | 659,823 | -0.06(-0.52%) |
Jun 24, 2019 | 12.60 | 12.61 | 12.29 | 12.40 | 1,082,751 | -0.20(-1.60%) |
Jun 21, 2019 | 12.92 | 12.95 | 12.43 | 12.60 | 1,339,743 | -0.32(-2.49%) |
Jun 20, 2019 | 13.33 | 13.45 | 12.76 | 12.92 | 972,370 | -0.39(-2.96%) |
Jun 19, 2019 | 13.84 | 13.85 | 13.30 | 13.32 | 755,762 | -0.52(-3.78%) |
Jun 18, 2019 | 14.25 | 14.49 | 13.79 | 13.84 | 890,588 | -0.34(-2.39%) |
Jun 17, 2019 | 14.19 | 14.34 | 13.77 | 14.18 | 560,927 | +0.01(+0.06%) |
Jun 14, 2019 | 14.17 | 14.44 | 14.10 | 14.17 | 669,188 | +0.00(+0.00%) |
Jun 13, 2019 | 14.28 | 14.34 | 13.89 | 14.17 | 623,557 | -0.08(-0.56%) |
Jun 12, 2019 | 14.29 | 14.43 | 13.86 | 14.25 | 644,782 | -0.06(-0.39%) |
Jun 11, 2019 | 14.21 | 14.78 | 14.11 | 14.31 | 714,655 | +0.23(+1.66%) |
Jun 10, 2019 | 13.82 | 14.19 | 13.75 | 14.07 | 560,670 | +0.35(+2.52%) |
Jun 07, 2019 | 13.64 | 13.89 | 13.64 | 13.73 | 584,111 | +0.07(+0.53%) |
Jun 06, 2019 | 14.19 | 14.31 | 13.63 | 13.66 | 605,341 | -0.52(-3.64%) |
Jun 05, 2019 | 14.77 | 14.86 | 14.09 | 14.17 | 880,880 | -0.45(-3.08%) |
Jun 04, 2019 | 14.25 | 14.81 | 14.24 | 14.62 | 688,596 | +0.47(+3.30%) |