Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.26 | 13.83 | 12.98 | 13.51 | 21,478 | +0.06(+0.44%) |
May 28, 2020 | 13.61 | 13.71 | 13.37 | 13.45 | 28,922 | +0.11(+0.81%) |
May 27, 2020 | 13.46 | 13.54 | 12.98 | 13.35 | 14,319 | +0.29(+2.25%) |
May 26, 2020 | 13.56 | 13.56 | 13.00 | 13.05 | 12,512 | +0.10(+0.75%) |
May 22, 2020 | 12.93 | 12.96 | 12.67 | 12.96 | 6,545 | +0.18(+1.38%) |
May 21, 2020 | 12.88 | 13.07 | 12.78 | 12.78 | 7,169 | +0.14(+1.08%) |
May 20, 2020 | 12.37 | 12.78 | 11.94 | 12.64 | 14,486 | +0.55(+4.53%) |
May 19, 2020 | 12.71 | 12.71 | 11.80 | 12.09 | 10,670 | -0.83(-6.43%) |
May 18, 2020 | 12.61 | 13.18 | 12.32 | 12.93 | 21,274 | +0.97(+8.10%) |
May 15, 2020 | 11.76 | 12.00 | 11.64 | 11.96 | 12,889 | +0.25(+2.15%) |
May 14, 2020 | 11.77 | 11.77 | 11.40 | 11.71 | 29,681 | -0.41(-3.36%) |
May 13, 2020 | 12.28 | 12.51 | 12.06 | 12.11 | 16,234 | -0.26(-2.12%) |
May 12, 2020 | 13.43 | 13.67 | 12.29 | 12.37 | 19,827 | -0.79(-5.97%) |
May 11, 2020 | 14.29 | 14.29 | 13.16 | 13.16 | 30,895 | -1.46(-10.01%) |
May 08, 2020 | 14.08 | 15.02 | 14.04 | 14.62 | 17,219 | +0.95(+6.95%) |
May 07, 2020 | 13.75 | 15.66 | 13.46 | 13.67 | 25,707 | +0.32(+2.40%) |
May 06, 2020 | 14.63 | 14.65 | 12.81 | 13.35 | 19,145 | -0.43(-3.10%) |
May 05, 2020 | 14.54 | 15.51 | 13.78 | 13.78 | 11,777 | -0.28(-2.00%) |
May 04, 2020 | 14.24 | 14.52 | 13.82 | 14.06 | 21,251 | -0.48(-3.33%) |
May 01, 2020 | 15.52 | 15.56 | 14.22 | 14.55 | 42,998 | -0.60(-3.97%) |
Apr 30, 2020 | 16.00 | 16.48 | 15.12 | 15.15 | 50,246 | -0.91(-5.68%) |
Apr 29, 2020 | 15.18 | 16.78 | 15.03 | 16.06 | 54,474 | +1.49(+10.25%) |
Apr 28, 2020 | 14.76 | 14.77 | 14.12 | 14.57 | 17,295 | +0.33(+2.32%) |
Apr 27, 2020 | 13.63 | 14.35 | 13.63 | 14.24 | 16,366 | +0.64(+4.71%) |
Apr 24, 2020 | 13.51 | 13.77 | 13.33 | 13.60 | 29,799 | -0.00(-0.04%) |
Apr 23, 2020 | 11.90 | 13.88 | 11.90 | 13.60 | 45,519 | +1.54(+12.74%) |
Apr 22, 2020 | 11.93 | 12.12 | 11.72 | 12.06 | 12,490 | +0.14(+1.14%) |
Apr 21, 2020 | 11.34 | 12.04 | 11.34 | 11.93 | 10,957 | +0.11(+0.90%) |
Apr 20, 2020 | 12.08 | 12.36 | 11.73 | 11.82 | 15,583 | -0.68(-5.43%) |
Apr 17, 2020 | 12.64 | 12.66 | 12.37 | 12.50 | 13,507 | +0.14(+1.10%) |
Apr 16, 2020 | 12.96 | 13.01 | 11.98 | 12.37 | 33,068 | -0.54(-4.21%) |
Apr 15, 2020 | 13.20 | 13.20 | 12.69 | 12.91 | 28,528 | -0.44(-3.27%) |
Apr 14, 2020 | 13.77 | 13.77 | 13.25 | 13.34 | 14,337 | +0.06(+0.44%) |
Apr 13, 2020 | 13.92 | 14.01 | 13.23 | 13.29 | 11,483 | -0.68(-4.86%) |
Apr 09, 2020 | 13.32 | 14.18 | 13.08 | 13.97 | 40,832 | +1.00(+7.70%) |
Apr 08, 2020 | 12.77 | 13.05 | 12.54 | 12.97 | 19,753 | +0.54(+4.37%) |
Apr 07, 2020 | 13.19 | 13.44 | 12.18 | 12.42 | 18,567 | -0.52(-4.04%) |
Apr 06, 2020 | 12.70 | 13.06 | 12.60 | 12.95 | 22,374 | +0.64(+5.20%) |
Apr 03, 2020 | 12.65 | 13.01 | 12.24 | 12.31 | 24,231 | -0.61(-4.73%) |
Apr 02, 2020 | 13.25 | 13.57 | 12.62 | 12.92 | 23,975 | -0.20(-1.55%) |
Apr 01, 2020 | 13.09 | 13.70 | 12.60 | 13.12 | 46,329 | -0.21(-1.60%) |
Mar 31, 2020 | 12.53 | 13.33 | 12.45 | 13.33 | 47,747 | +0.59(+4.64%) |
Mar 30, 2020 | 13.17 | 13.26 | 12.50 | 12.74 | 69,940 | +0.42(+3.38%) |
Mar 27, 2020 | 13.20 | 13.47 | 12.33 | 12.33 | 18,972 | -1.23(-9.08%) |
Mar 26, 2020 | 12.72 | 13.58 | 11.72 | 13.56 | 49,630 | +0.95(+7.54%) |
Mar 25, 2020 | 12.90 | 13.57 | 11.04 | 12.61 | 35,426 | -0.43(-3.27%) |
Mar 24, 2020 | 12.12 | 13.03 | 12.12 | 13.03 | 51,211 | +1.41(+12.09%) |
Mar 23, 2020 | 12.04 | 12.08 | 11.40 | 11.63 | 41,023 | -0.34(-2.84%) |
Mar 20, 2020 | 11.95 | 11.97 | 11.19 | 11.97 | 78,469 | -0.17(-1.44%) |
Mar 19, 2020 | 10.03 | 13.61 | 10.03 | 12.14 | 32,108 | +2.22(+22.39%) |
Mar 18, 2020 | 12.75 | 12.75 | 9.921 | 9.921 | 38,098 | -3.17(-24.22%) |
Mar 17, 2020 | 11.84 | 13.33 | 11.84 | 13.09 | 44,892 | +1.33(+11.29%) |
Mar 16, 2020 | 11.36 | 12.48 | 11.36 | 11.76 | 42,529 | -1.32(-10.08%) |
Mar 13, 2020 | 12.99 | 13.55 | 11.98 | 13.08 | 46,607 | +0.67(+5.39%) |
Mar 12, 2020 | 12.66 | 13.74 | 12.26 | 12.41 | 38,141 | -0.84(-6.36%) |
Mar 11, 2020 | 13.06 | 13.71 | 13.06 | 13.26 | 26,965 | -0.01(-0.07%) |
Mar 10, 2020 | 13.28 | 13.87 | 12.74 | 13.27 | 51,415 | +0.28(+2.17%) |
Mar 09, 2020 | 13.50 | 13.91 | 12.80 | 12.99 | 29,640 | -0.81(-5.90%) |
Mar 06, 2020 | 13.36 | 13.93 | 13.36 | 13.80 | 22,788 | +0.11(+0.78%) |
Mar 05, 2020 | 13.58 | 13.74 | 13.39 | 13.69 | 46,715 | +0.08(+0.57%) |
Mar 04, 2020 | 13.58 | 13.81 | 13.48 | 13.62 | 26,977 | +0.11(+0.79%) |
Mar 03, 2020 | 13.94 | 14.06 | 13.48 | 13.51 | 28,890 | -0.56(-4.00%) |
Mar 02, 2020 | 13.84 | 14.13 | 13.83 | 14.07 | 20,957 | +0.24(+1.75%) |
Feb 28, 2020 | 14.44 | 14.55 | 13.68 | 13.83 | 49,906 | -0.75(-5.12%) |
Feb 27, 2020 | 14.94 | 14.94 | 14.51 | 14.58 | 41,415 | -0.48(-3.22%) |
Feb 26, 2020 | 15.44 | 15.62 | 15.06 | 15.06 | 35,169 | -0.02(-0.13%) |
Feb 25, 2020 | 15.10 | 15.18 | 15.02 | 15.08 | 20,945 | +0.04(+0.26%) |
Feb 24, 2020 | 15.02 | 15.13 | 15.02 | 15.04 | 10,001 | -0.20(-1.33%) |
Feb 21, 2020 | 15.51 | 15.51 | 15.24 | 15.24 | 9,858 | -0.02(-0.13%) |
Feb 20, 2020 | 15.22 | 15.38 | 15.12 | 15.26 | 6,479 | -0.04(-0.25%) |
Feb 19, 2020 | 15.28 | 15.42 | 15.27 | 15.30 | 7,675 | +0.05(+0.32%) |
Feb 18, 2020 | 15.22 | 15.56 | 15.16 | 15.25 | 6,356 | -0.08(-0.50%) |
Feb 14, 2020 | 15.52 | 15.55 | 15.26 | 15.33 | 9,755 | -0.08(-0.50%) |
Feb 13, 2020 | 14.92 | 15.48 | 14.92 | 15.41 | 72,574 | +0.45(+3.03%) |
Feb 12, 2020 | 14.93 | 15.00 | 14.89 | 14.96 | 55,207 | +0.03(+0.19%) |
Feb 11, 2020 | 14.86 | 15.07 | 14.85 | 14.93 | 11,966 | +0.01(+0.07%) |
Feb 10, 2020 | 15.11 | 15.19 | 14.89 | 14.92 | 15,730 | -0.32(-2.09%) |
Feb 07, 2020 | 15.19 | 15.33 | 15.04 | 15.23 | 10,481 | -0.05(-0.32%) |
Feb 06, 2020 | 15.48 | 15.48 | 15.21 | 15.28 | 15,984 | -0.05(-0.31%) |
Feb 05, 2020 | 15.42 | 15.52 | 15.33 | 15.33 | 39,663 | -0.01(-0.06%) |
Feb 04, 2020 | 15.16 | 15.34 | 15.15 | 15.34 | 29,131 | +0.13(+0.89%) |
Feb 03, 2020 | 15.19 | 15.27 | 15.10 | 15.21 | 9,257 | +0.18(+1.22%) |
Jan 31, 2020 | 15.36 | 15.36 | 14.77 | 15.02 | 22,519 | -0.23(-1.52%) |
Jan 30, 2020 | 15.31 | 15.35 | 15.18 | 15.25 | 9,874 | -0.14(-0.94%) |
Jan 29, 2020 | 15.48 | 15.50 | 15.22 | 15.40 | 9,614 | -0.04(-0.25%) |
Jan 28, 2020 | 15.48 | 15.63 | 15.37 | 15.44 | 6,260 | -0.04(-0.25%) |
Jan 27, 2020 | 14.96 | 15.66 | 14.96 | 15.48 | 19,305 | +0.02(+0.12%) |
Jan 24, 2020 | 15.49 | 15.60 | 15.43 | 15.46 | 6,226 | -0.05(-0.31%) |
Jan 23, 2020 | 15.40 | 15.59 | 15.38 | 15.50 | 6,361 | -0.13(-0.80%) |
Jan 22, 2020 | 15.58 | 15.63 | 15.43 | 15.63 | 5,386 | +0.11(+0.68%) |
Jan 21, 2020 | 15.50 | 15.65 | 15.43 | 15.52 | 12,321 | -0.11(-0.68%) |
Jan 17, 2020 | 15.71 | 15.72 | 15.56 | 15.63 | 9,028 | +0.05(+0.31%) |
Jan 16, 2020 | 15.51 | 15.68 | 15.51 | 15.58 | 9,653 | +0.11(+0.68%) |
Jan 15, 2020 | 15.16 | 15.51 | 15.12 | 15.48 | 42,905 | +0.34(+2.23%) |
Jan 14, 2020 | 15.22 | 15.39 | 15.11 | 15.14 | 27,353 | +0.04(+0.26%) |
Jan 13, 2020 | 15.26 | 15.31 | 15.06 | 15.10 | 17,514 | -0.18(-1.20%) |
Jan 10, 2020 | 15.37 | 15.39 | 15.22 | 15.28 | 11,830 | -0.07(-0.44%) |
Jan 09, 2020 | 15.47 | 15.50 | 15.35 | 15.35 | 17,851 | -0.09(-0.56%) |
Jan 08, 2020 | 15.50 | 15.51 | 15.31 | 15.44 | 28,436 | -0.03(-0.19%) |
Jan 07, 2020 | 15.35 | 15.52 | 15.33 | 15.47 | 18,598 | +0.09(+0.56%) |
Jan 06, 2020 | 15.47 | 15.51 | 15.08 | 15.38 | 23,976 | -0.09(-0.56%) |
Jan 03, 2020 | 15.47 | 15.55 | 15.43 | 15.47 | 14,944 | -0.03(-0.19%) |
Jan 02, 2020 | 15.51 | 15.57 | 15.45 | 15.49 | 19,568 | -0.01(-0.06%) |
Dec 31, 2019 | 15.51 | 15.56 | 15.41 | 15.50 | 31,963 | +0.04(+0.25%) |
Dec 30, 2019 | 15.44 | 15.60 | 15.41 | 15.47 | 15,557 | -0.01(-0.09%) |
Dec 27, 2019 | 15.53 | 15.61 | 15.42 | 15.48 | 29,057 | -0.03(-0.22%) |
Dec 26, 2019 | 15.46 | 15.75 | 15.41 | 15.51 | 7,376 | -0.04(-0.25%) |
Dec 24, 2019 | 15.50 | 15.60 | 15.46 | 15.55 | 13,179 | +0.13(+0.87%) |
Dec 23, 2019 | 15.51 | 15.73 | 15.42 | 15.42 | 121,814 | -0.15(-0.99%) |
Dec 20, 2019 | 15.53 | 15.66 | 15.47 | 15.57 | 87,796 | +0.01(+0.06%) |
Dec 19, 2019 | 15.74 | 15.77 | 15.56 | 15.56 | 8,564 | -0.24(-1.52%) |
Dec 18, 2019 | 15.67 | 15.89 | 15.67 | 15.80 | 8,050 | +0.08(+0.49%) |
Dec 17, 2019 | 15.80 | 15.84 | 15.62 | 15.73 | 19,525 | -0.04(-0.24%) |
Dec 16, 2019 | 15.91 | 15.91 | 15.71 | 15.76 | 15,101 | +0.01(+0.06%) |
Dec 13, 2019 | 15.77 | 15.80 | 15.57 | 15.75 | 11,000 | +0.00(+0.00%) |
Dec 12, 2019 | 15.85 | 15.90 | 15.75 | 15.75 | 12,235 | -0.10(-0.61%) |
Dec 11, 2019 | 15.69 | 15.85 | 15.51 | 15.85 | 10,796 | +0.00(+0.00%) |
Dec 10, 2019 | 16.03 | 16.03 | 15.75 | 15.85 | 13,158 | -0.07(-0.42%) |
Dec 09, 2019 | 15.79 | 15.99 | 15.79 | 15.92 | 7,812 | +0.01(+0.06%) |
Dec 06, 2019 | 15.59 | 16.08 | 15.59 | 15.91 | 24,076 | +0.28(+1.79%) |
Dec 05, 2019 | 15.69 | 15.86 | 15.58 | 15.63 | 7,732 | -0.11(-0.67%) |
Dec 04, 2019 | 15.68 | 15.83 | 15.60 | 15.74 | 12,956 | +0.13(+0.80%) |
Dec 03, 2019 | 15.60 | 15.70 | 15.42 | 15.61 | 33,625 | +0.01(+0.06%) |
Dec 02, 2019 | 16.27 | 16.27 | 15.56 | 15.60 | 17,430 | -0.66(-4.03%) |
Nov 29, 2019 | 16.19 | 16.57 | 16.13 | 16.26 | 7,264 | -0.05(-0.30%) |
Nov 27, 2019 | 16.11 | 16.38 | 15.98 | 16.30 | 15,047 | +0.14(+0.89%) |
Nov 26, 2019 | 15.69 | 16.28 | 15.60 | 16.16 | 117,155 | +0.55(+3.52%) |
Nov 25, 2019 | 15.50 | 15.75 | 15.50 | 15.61 | 34,027 | +0.19(+1.25%) |
Nov 22, 2019 | 15.48 | 15.54 | 15.42 | 15.42 | 30,303 | -0.05(-0.31%) |
Nov 21, 2019 | 15.48 | 15.54 | 15.47 | 15.47 | 25,286 | -0.07(-0.43%) |
Nov 20, 2019 | 15.54 | 15.66 | 15.51 | 15.53 | 25,741 | -0.10(-0.62%) |
Nov 19, 2019 | 15.54 | 15.72 | 15.54 | 15.63 | 15,379 | +0.05(+0.31%) |
Nov 18, 2019 | 15.47 | 15.66 | 15.47 | 15.58 | 18,548 | +0.11(+0.68%) |
Nov 15, 2019 | 15.40 | 15.51 | 15.37 | 15.48 | 29,238 | +0.10(+0.62%) |
Nov 14, 2019 | 15.20 | 15.59 | 15.20 | 15.38 | 26,147 | +0.07(+0.44%) |
Nov 13, 2019 | 15.42 | 15.53 | 15.24 | 15.31 | 61,522 | -0.17(-1.11%) |
Nov 12, 2019 | 15.58 | 15.63 | 15.48 | 15.48 | 10,646 | -0.16(-1.04%) |
Nov 11, 2019 | 15.62 | 15.73 | 15.51 | 15.65 | 24,058 | +0.07(+0.43%) |
Nov 08, 2019 | 15.53 | 15.70 | 15.53 | 15.58 | 22,242 | -0.08(-0.49%) |
Nov 07, 2019 | 15.56 | 15.79 | 15.52 | 15.66 | 16,840 | +0.09(+0.55%) |
Nov 06, 2019 | 15.40 | 15.63 | 15.32 | 15.57 | 15,661 | +0.25(+1.63%) |
Nov 05, 2019 | 15.46 | 15.46 | 15.23 | 15.32 | 10,212 | -0.19(-1.23%) |
Nov 04, 2019 | 15.42 | 15.54 | 15.31 | 15.51 | 10,682 | +0.16(+1.06%) |
Nov 01, 2019 | 15.22 | 15.38 | 15.19 | 15.35 | 10,860 | +0.11(+0.75%) |
Oct 31, 2019 | 15.40 | 15.40 | 15.03 | 15.24 | 42,374 | -0.22(-1.43%) |
Oct 30, 2019 | 15.37 | 15.46 | 15.30 | 15.46 | 10,701 | +0.08(+0.50%) |
Oct 29, 2019 | 15.39 | 15.46 | 15.31 | 15.38 | 15,715 | +0.00(+0.00%) |
Oct 28, 2019 | 15.42 | 15.43 | 15.34 | 15.38 | 7,614 | +0.06(+0.37%) |
Oct 25, 2019 | 15.35 | 15.40 | 15.31 | 15.32 | 14,514 | -0.04(-0.25%) |
Oct 24, 2019 | 15.49 | 15.58 | 15.30 | 15.36 | 22,877 | -0.12(-0.80%) |
Oct 23, 2019 | 15.50 | 15.54 | 15.45 | 15.48 | 17,221 | -0.04(-0.25%) |
Oct 22, 2019 | 15.56 | 15.61 | 15.47 | 15.52 | 13,681 | -0.14(-0.92%) |
Oct 21, 2019 | 15.74 | 15.95 | 15.56 | 15.67 | 20,723 | -0.06(-0.37%) |
Oct 18, 2019 | 15.59 | 15.74 | 15.49 | 15.72 | 20,780 | +0.05(+0.31%) |
Oct 17, 2019 | 15.62 | 15.77 | 15.47 | 15.68 | 20,591 | +0.09(+0.55%) |
Oct 16, 2019 | 15.63 | 15.78 | 15.47 | 15.59 | 14,258 | -0.11(-0.67%) |
Oct 15, 2019 | 15.51 | 15.73 | 15.44 | 15.70 | 30,467 | +0.19(+1.24%) |
Oct 14, 2019 | 15.51 | 15.63 | 15.33 | 15.50 | 25,715 | -0.08(-0.49%) |
Oct 11, 2019 | 15.62 | 16.02 | 15.55 | 15.58 | 18,378 | +0.01(+0.06%) |
Oct 10, 2019 | 15.65 | 15.80 | 15.57 | 15.57 | 13,116 | -0.05(-0.31%) |
Oct 09, 2019 | 15.82 | 15.90 | 15.62 | 15.62 | 14,772 | -0.09(-0.55%) |
Oct 08, 2019 | 15.67 | 15.84 | 15.53 | 15.71 | 18,277 | -0.03(-0.18%) |
Oct 07, 2019 | 15.80 | 16.05 | 15.73 | 15.73 | 13,305 | -0.13(-0.84%) |
Oct 04, 2019 | 16.22 | 16.25 | 15.77 | 15.87 | 12,844 | -0.24(-1.49%) |
Oct 03, 2019 | 16.67 | 16.68 | 15.99 | 16.11 | 15,683 | -0.35(-2.15%) |
Oct 02, 2019 | 16.44 | 16.61 | 16.31 | 16.46 | 16,817 | -0.04(-0.23%) |
Oct 01, 2019 | 16.83 | 17.11 | 16.47 | 16.50 | 17,455 | -0.21(-1.26%) |
Sep 30, 2019 | 16.95 | 16.99 | 16.68 | 16.71 | 29,847 | -0.14(-0.85%) |
Sep 27, 2019 | 16.51 | 17.08 | 16.51 | 16.85 | 25,688 | +0.39(+2.38%) |
Sep 26, 2019 | 16.32 | 16.68 | 16.10 | 16.46 | 16,158 | +0.33(+2.02%) |
Sep 25, 2019 | 15.63 | 16.22 | 15.63 | 16.14 | 114,827 | +0.53(+3.37%) |
Sep 24, 2019 | 15.62 | 15.70 | 15.54 | 15.61 | 41,418 | -0.01(-0.06%) |
Sep 23, 2019 | 15.62 | 15.73 | 15.42 | 15.62 | 48,700 | -0.06(-0.37%) |
Sep 20, 2019 | 15.65 | 15.82 | 15.55 | 15.68 | 64,221 | +0.02(+0.12%) |
Sep 19, 2019 | 15.67 | 15.76 | 15.54 | 15.66 | 65,826 | +0.12(+0.74%) |
Sep 18, 2019 | 15.63 | 15.80 | 15.45 | 15.54 | 38,611 | -0.08(-0.49%) |
Sep 17, 2019 | 15.66 | 15.74 | 15.52 | 15.62 | 42,243 | -0.08(-0.49%) |
Sep 16, 2019 | 15.96 | 16.22 | 15.62 | 15.70 | 46,987 | -0.06(-0.36%) |
Sep 13, 2019 | 15.87 | 15.93 | 15.57 | 15.75 | 58,999 | +0.04(+0.24%) |
Sep 12, 2019 | 15.71 | 15.95 | 15.69 | 15.71 | 81,248 | +0.01(+0.06%) |
Sep 11, 2019 | 15.71 | 15.80 | 15.41 | 15.71 | 45,042 | +0.09(+0.55%) |
Sep 10, 2019 | 15.65 | 15.76 | 15.53 | 15.62 | 13,568 | -0.07(-0.43%) |
Sep 09, 2019 | 15.58 | 15.74 | 15.42 | 15.69 | 26,364 | +0.10(+0.61%) |
Sep 06, 2019 | 15.51 | 15.69 | 15.45 | 15.59 | 17,125 | -0.02(-0.12%) |
Sep 05, 2019 | 15.55 | 15.73 | 15.38 | 15.61 | 18,745 | +0.17(+1.12%) |
Sep 04, 2019 | 15.48 | 15.64 | 15.31 | 15.44 | 13,884 | +0.06(+0.37%) |
Sep 03, 2019 | 15.47 | 15.47 | 15.25 | 15.38 | 26,477 | -0.13(-0.86%) |
Aug 30, 2019 | 15.28 | 15.51 | 15.26 | 15.51 | 11,591 | +0.08(+0.50%) |
Aug 29, 2019 | 15.56 | 15.71 | 15.43 | 15.44 | 12,724 | -0.04(-0.25%) |
Aug 28, 2019 | 14.96 | 15.72 | 14.96 | 15.48 | 21,523 | -0.14(-0.92%) |
Aug 27, 2019 | 15.68 | 15.75 | 15.21 | 15.62 | 60,767 | +0.07(+0.43%) |
Aug 26, 2019 | 14.91 | 15.55 | 14.89 | 15.55 | 23,419 | +0.89(+6.07%) |
Aug 23, 2019 | 15.32 | 15.52 | 14.65 | 14.66 | 35,817 | -0.70(-4.55%) |
Aug 22, 2019 | 15.64 | 15.64 | 15.36 | 15.36 | 8,320 | -0.12(-0.80%) |
Aug 21, 2019 | 15.13 | 15.63 | 15.13 | 15.48 | 32,420 | +0.25(+1.63%) |
Aug 20, 2019 | 15.66 | 15.66 | 15.21 | 15.24 | 22,920 | -0.52(-3.28%) |
Aug 19, 2019 | 15.71 | 15.79 | 15.71 | 15.75 | 6,799 | +0.07(+0.43%) |
Aug 16, 2019 | 15.60 | 15.69 | 15.55 | 15.69 | 9,980 | +0.15(+0.98%) |
Aug 15, 2019 | 15.60 | 15.76 | 15.48 | 15.53 | 17,655 | -0.10(-0.61%) |
Aug 14, 2019 | 15.56 | 15.79 | 15.56 | 15.63 | 31,766 | -0.13(-0.85%) |
Aug 13, 2019 | 15.82 | 15.87 | 15.55 | 15.76 | 30,267 | +0.13(+0.85%) |
Aug 12, 2019 | 15.71 | 15.83 | 15.62 | 15.63 | 15,359 | -0.10(-0.61%) |
Aug 09, 2019 | 15.75 | 15.96 | 15.62 | 15.72 | 30,257 | +0.04(+0.24%) |
Aug 08, 2019 | 15.65 | 16.44 | 15.61 | 15.69 | 88,695 | +0.17(+1.10%) |
Aug 07, 2019 | 15.02 | 15.78 | 15.02 | 15.51 | 52,687 | +0.35(+2.32%) |
Aug 06, 2019 | 15.28 | 15.31 | 14.99 | 15.16 | 24,865 | -0.03(-0.19%) |
Aug 05, 2019 | 15.50 | 15.63 | 15.13 | 15.19 | 28,539 | -0.42(-2.68%) |
Aug 02, 2019 | 15.57 | 15.95 | 15.51 | 15.61 | 26,685 | -0.04(-0.24%) |
Aug 01, 2019 | 15.80 | 15.99 | 15.61 | 15.65 | 42,854 | -0.10(-0.66%) |
Jul 31, 2019 | 15.79 | 16.15 | 15.67 | 15.75 | 57,548 | -0.10(-0.66%) |
Jul 30, 2019 | 15.71 | 15.91 | 15.71 | 15.86 | 42,541 | +0.20(+1.28%) |
Jul 29, 2019 | 15.71 | 15.85 | 15.64 | 15.66 | 29,996 | -0.04(-0.24%) |
Jul 26, 2019 | 15.62 | 15.83 | 15.61 | 15.70 | 28,051 | +0.09(+0.58%) |
Jul 25, 2019 | 15.51 | 16.21 | 15.43 | 15.61 | 37,417 | +0.03(+0.21%) |
Jul 24, 2019 | 15.09 | 15.71 | 15.04 | 15.57 | 72,176 | +0.47(+3.09%) |
Jul 23, 2019 | 15.67 | 15.67 | 15.00 | 15.11 | 77,669 | -0.50(-3.23%) |
Jul 22, 2019 | 15.50 | 15.78 | 15.49 | 15.61 | 21,217 | -0.03(-0.18%) |
Jul 19, 2019 | 15.85 | 15.90 | 15.61 | 15.64 | 25,214 | -0.27(-1.68%) |
Jul 18, 2019 | 15.83 | 15.94 | 15.61 | 15.90 | 28,647 | -0.06(-0.36%) |
Jul 17, 2019 | 16.39 | 16.40 | 15.84 | 15.96 | 36,976 | -0.48(-2.90%) |
Jul 16, 2019 | 16.52 | 16.55 | 16.42 | 16.44 | 11,448 | -0.10(-0.63%) |
Jul 15, 2019 | 16.50 | 16.72 | 16.42 | 16.54 | 19,618 | -0.31(-1.86%) |
Jul 12, 2019 | 16.95 | 17.20 | 16.81 | 16.86 | 25,424 | -0.10(-0.62%) |
Jul 11, 2019 | 17.47 | 17.47 | 16.65 | 16.96 | 16,557 | -0.05(-0.28%) |
Jul 10, 2019 | 16.92 | 17.05 | 16.66 | 17.01 | 21,734 | +0.07(+0.39%) |
Jul 09, 2019 | 16.55 | 17.02 | 16.55 | 16.94 | 18,450 | -0.02(-0.11%) |
Jul 08, 2019 | 16.84 | 17.05 | 16.80 | 16.96 | 12,188 | +0.01(+0.06%) |
Jul 05, 2019 | 16.69 | 17.02 | 16.69 | 16.95 | 9,350 | +0.13(+0.79%) |
Jul 03, 2019 | 16.57 | 16.94 | 16.57 | 16.82 | 16,179 | +0.21(+1.26%) |
Jul 02, 2019 | 16.27 | 16.93 | 16.27 | 16.61 | 19,150 | -0.08(-0.46%) |
Jul 01, 2019 | 16.41 | 17.01 | 16.41 | 16.69 | 29,653 | +0.15(+0.92%) |
Jun 28, 2019 | 15.93 | 16.58 | 15.90 | 16.53 | 63,247 | +0.67(+4.20%) |
Jun 27, 2019 | 15.93 | 16.10 | 15.61 | 15.87 | 66,556 | -0.12(-0.77%) |
Jun 26, 2019 | 16.19 | 16.30 | 15.84 | 15.99 | 42,256 | -0.36(-2.21%) |
Jun 25, 2019 | 16.30 | 16.44 | 16.16 | 16.35 | 45,400 | +0.11(+0.70%) |
Jun 24, 2019 | 16.38 | 16.65 | 16.06 | 16.24 | 52,425 | -0.26(-1.56%) |
Jun 21, 2019 | 16.59 | 16.82 | 16.38 | 16.50 | 38,137 | -0.20(-1.20%) |
Jun 20, 2019 | 17.05 | 17.05 | 16.42 | 16.69 | 21,269 | -0.12(-0.74%) |
Jun 19, 2019 | 16.69 | 16.93 | 16.67 | 16.82 | 19,832 | -0.11(-0.67%) |
Jun 18, 2019 | 17.11 | 17.19 | 16.70 | 16.93 | 20,052 | -0.35(-2.04%) |
Jun 17, 2019 | 17.04 | 17.30 | 16.55 | 17.29 | 27,454 | +0.32(+1.91%) |
Jun 14, 2019 | 17.05 | 17.13 | 16.89 | 16.96 | 14,288 | -0.01(-0.06%) |
Jun 13, 2019 | 16.88 | 17.11 | 16.88 | 16.97 | 20,294 | +0.14(+0.85%) |
Jun 12, 2019 | 16.68 | 16.89 | 16.66 | 16.83 | 15,648 | +0.04(+0.23%) |
Jun 11, 2019 | 16.43 | 16.80 | 16.43 | 16.79 | 41,847 | -0.12(-0.73%) |
Jun 10, 2019 | 16.88 | 16.96 | 16.75 | 16.91 | 24,744 | +0.08(+0.45%) |
Jun 07, 2019 | 16.57 | 16.94 | 16.56 | 16.84 | 27,105 | +0.30(+1.78%) |
Jun 06, 2019 | 16.39 | 16.66 | 16.30 | 16.54 | 13,236 | +0.13(+0.81%) |
Jun 05, 2019 | 16.10 | 16.73 | 16.10 | 16.41 | 25,965 | +0.19(+1.17%) |
Jun 04, 2019 | 16.50 | 16.98 | 16.18 | 16.22 | 26,663 | -0.22(-1.33%) |