Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.40 | 17.70 | 16.50 | 16.80 | 29,026 | -0.30(-1.75%) |
May 28, 2020 | 16.65 | 18.30 | 16.50 | 17.10 | 42,812 | +0.45(+2.70%) |
May 27, 2020 | 17.55 | 18.00 | 15.90 | 16.65 | 62,546 | +0.15(+0.91%) |
May 26, 2020 | 16.20 | 16.95 | 15.45 | 16.50 | 30,665 | +0.00(+0.00%) |
May 22, 2020 | 16.65 | 16.65 | 15.30 | 16.50 | 21,273 | +0.15(+0.92%) |
May 21, 2020 | 16.65 | 17.40 | 16.20 | 16.35 | 47,058 | -0.15(-0.91%) |
May 20, 2020 | 15.45 | 16.95 | 15.30 | 16.50 | 47,045 | +1.35(+8.91%) |
May 19, 2020 | 14.85 | 15.90 | 14.55 | 15.15 | 79,079 | +0.75(+5.21%) |
May 18, 2020 | 14.55 | 15.00 | 14.25 | 14.40 | 37,201 | +0.68(+4.98%) |
May 15, 2020 | 13.20 | 13.80 | 13.20 | 13.72 | 11,033 | +0.18(+1.31%) |
May 14, 2020 | 13.57 | 14.10 | 13.05 | 13.54 | 23,551 | -0.29(-2.11%) |
May 13, 2020 | 15.00 | 15.00 | 13.50 | 13.83 | 19,084 | -0.27(-1.89%) |
May 12, 2020 | 13.80 | 14.55 | 13.65 | 14.10 | 23,379 | +0.45(+3.30%) |
May 11, 2020 | 14.55 | 14.70 | 13.35 | 13.65 | 19,784 | -0.78(-5.39%) |
May 08, 2020 | 13.50 | 14.85 | 13.50 | 14.43 | 25,626 | +0.70(+5.11%) |
May 07, 2020 | 13.74 | 14.03 | 13.51 | 13.72 | 18,351 | +0.07(+0.55%) |
May 06, 2020 | 13.95 | 13.95 | 13.35 | 13.65 | 17,283 | -0.01(-0.05%) |
May 05, 2020 | 14.10 | 14.25 | 13.65 | 13.66 | 16,386 | -0.14(-1.03%) |
May 04, 2020 | 13.50 | 14.25 | 13.50 | 13.80 | 28,764 | -0.53(-3.69%) |
May 01, 2020 | 15.60 | 15.60 | 14.33 | 14.33 | 31,286 | -0.67(-4.48%) |
Apr 30, 2020 | 15.90 | 15.90 | 15.00 | 15.00 | 50,064 | +0.00(+0.00%) |
Apr 29, 2020 | 15.00 | 15.45 | 14.40 | 15.00 | 20,421 | +0.30(+2.04%) |
Apr 28, 2020 | 16.50 | 16.65 | 13.35 | 14.70 | 73,167 | -0.45(-2.97%) |
Apr 27, 2020 | 15.30 | 16.05 | 13.50 | 15.15 | 145,081 | -1.05(-6.48%) |
Apr 24, 2020 | 16.50 | 16.50 | 15.90 | 16.20 | 20,713 | +0.00(+0.00%) |
Apr 23, 2020 | 16.65 | 17.55 | 16.05 | 16.20 | 62,113 | -0.60(-3.57%) |
Apr 22, 2020 | 15.60 | 18.75 | 15.30 | 16.80 | 279,258 | +1.20(+7.69%) |
Apr 21, 2020 | 16.65 | 16.80 | 15.00 | 15.60 | 54,139 | -1.20(-7.14%) |
Apr 20, 2020 | 13.95 | 20.10 | 13.50 | 16.80 | 303,910 | +3.56(+26.85%) |
Apr 17, 2020 | 12.60 | 13.24 | 11.40 | 13.24 | 21,420 | +0.94(+7.67%) |
Apr 16, 2020 | 13.20 | 13.35 | 12.00 | 12.30 | 16,891 | -1.05(-7.87%) |
Apr 15, 2020 | 13.50 | 13.50 | 11.40 | 13.35 | 31,935 | +0.31(+2.42%) |
Apr 14, 2020 | 11.65 | 14.22 | 11.65 | 13.04 | 49,694 | +1.79(+15.87%) |
Apr 13, 2020 | 11.40 | 11.70 | 10.20 | 11.25 | 22,177 | +1.05(+10.29%) |
Apr 09, 2020 | 9.300 | 10.35 | 8.850 | 10.20 | 37,193 | +1.35(+15.25%) |
Apr 08, 2020 | 9.000 | 9.000 | 8.400 | 8.850 | 13,808 | +0.24(+2.79%) |
Apr 07, 2020 | 8.250 | 8.700 | 8.205 | 8.610 | 14,958 | +0.36(+4.36%) |
Apr 06, 2020 | 8.700 | 8.850 | 7.950 | 8.250 | 16,466 | -0.09(-1.13%) |
Apr 03, 2020 | 7.800 | 8.400 | 7.800 | 8.345 | 9,546 | +0.34(+4.23%) |
Apr 02, 2020 | 8.250 | 9.000 | 7.680 | 8.005 | 22,210 | -0.47(-5.54%) |
Apr 01, 2020 | 8.550 | 9.000 | 8.100 | 8.475 | 13,308 | -0.53(-5.83%) |
Mar 31, 2020 | 9.450 | 9.655 | 9.000 | 9.000 | 10,482 | -0.30(-3.23%) |
Mar 30, 2020 | 9.600 | 10.20 | 9.000 | 9.300 | 23,353 | -0.15(-1.60%) |
Mar 27, 2020 | 7.950 | 9.600 | 7.950 | 9.451 | 25,733 | +0.15(+1.63%) |
Mar 26, 2020 | 7.950 | 9.450 | 7.800 | 9.300 | 35,593 | +1.20(+14.81%) |
Mar 25, 2020 | 8.250 | 10.20 | 7.950 | 8.100 | 53,430 | +0.00(+0.00%) |
Mar 24, 2020 | 7.350 | 8.250 | 7.184 | 8.100 | 26,083 | +1.26(+18.40%) |
Mar 23, 2020 | 8.152 | 8.250 | 6.617 | 6.841 | 32,877 | -0.66(-8.76%) |
Mar 20, 2020 | 8.100 | 8.250 | 7.200 | 7.498 | 49,506 | +0.45(+6.36%) |
Mar 19, 2020 | 6.450 | 7.199 | 6.000 | 7.050 | 41,422 | +0.60(+9.30%) |
Mar 18, 2020 | 7.901 | 7.931 | 6.150 | 6.450 | 49,052 | -1.14(-15.05%) |
Mar 17, 2020 | 8.550 | 8.550 | 6.902 | 7.593 | 37,642 | +0.09(+1.24%) |
Mar 16, 2020 | 9.000 | 9.300 | 6.600 | 7.500 | 105,755 | -1.95(-20.63%) |
Mar 13, 2020 | 11.86 | 11.86 | 8.550 | 9.450 | 34,160 | -0.75(-7.35%) |
Mar 12, 2020 | 10.35 | 10.50 | 9.750 | 10.20 | 28,026 | -0.90(-8.11%) |
Mar 11, 2020 | 11.40 | 12.15 | 10.50 | 11.10 | 16,834 | -0.44(-3.78%) |
Mar 10, 2020 | 10.80 | 12.56 | 10.80 | 11.54 | 18,672 | +0.87(+8.16%) |
Mar 09, 2020 | 12.60 | 12.72 | 10.50 | 10.67 | 32,611 | -2.08(-16.34%) |
Mar 06, 2020 | 13.05 | 13.20 | 12.75 | 12.75 | 13,926 | -0.31(-2.39%) |
Mar 05, 2020 | 13.95 | 14.10 | 13.05 | 13.06 | 13,720 | -1.04(-7.36%) |
Mar 04, 2020 | 14.10 | 14.10 | 13.65 | 14.10 | 10,275 | +0.61(+4.55%) |
Mar 03, 2020 | 14.25 | 14.25 | 13.20 | 13.49 | 10,255 | -0.26(-1.90%) |
Mar 02, 2020 | 13.35 | 15.00 | 12.68 | 13.75 | 21,328 | +0.10(+0.71%) |
Feb 28, 2020 | 11.40 | 13.94 | 11.40 | 13.65 | 34,913 | +1.35(+10.98%) |
Feb 27, 2020 | 12.45 | 13.35 | 11.30 | 12.30 | 51,892 | -1.20(-8.89%) |
Feb 26, 2020 | 13.80 | 14.10 | 12.90 | 13.50 | 26,788 | +0.60(+4.65%) |
Feb 25, 2020 | 13.80 | 14.55 | 11.85 | 12.90 | 50,168 | -1.26(-8.91%) |
Feb 24, 2020 | 14.42 | 14.55 | 13.80 | 14.16 | 38,689 | -0.61(-4.14%) |
Feb 21, 2020 | 15.00 | 15.15 | 14.70 | 14.77 | 20,826 | -0.14(-0.92%) |
Feb 20, 2020 | 15.30 | 15.45 | 14.25 | 14.91 | 38,668 | -0.54(-3.50%) |
Feb 19, 2020 | 15.60 | 15.75 | 15.00 | 15.45 | 35,373 | +0.00(+0.00%) |
Feb 18, 2020 | 15.90 | 16.05 | 15.00 | 15.45 | 24,632 | -0.15(-0.96%) |
Feb 14, 2020 | 16.50 | 16.50 | 15.30 | 15.60 | 27,126 | -0.30(-1.89%) |
Feb 13, 2020 | 16.80 | 17.10 | 15.60 | 15.90 | 50,512 | -0.90(-5.36%) |
Feb 12, 2020 | 15.60 | 16.80 | 15.30 | 16.80 | 73,803 | +1.80(+12.00%) |
Feb 11, 2020 | 19.80 | 20.70 | 13.80 | 15.00 | 251,845 | -7.20(-32.43%) |
Feb 10, 2020 | 22.95 | 23.10 | 22.20 | 22.20 | 31,854 | +0.00(+0.00%) |
Feb 07, 2020 | 21.75 | 22.50 | 21.15 | 22.20 | 20,473 | +0.60(+2.78%) |
Feb 06, 2020 | 21.60 | 21.96 | 21.00 | 21.60 | 7,218 | +0.15(+0.70%) |
Feb 05, 2020 | 22.20 | 22.56 | 21.15 | 21.45 | 18,045 | -0.75(-3.38%) |
Feb 04, 2020 | 21.60 | 22.65 | 21.60 | 22.20 | 10,046 | +0.90(+4.23%) |
Feb 03, 2020 | 21.00 | 22.65 | 21.00 | 21.30 | 13,666 | +0.30(+1.43%) |
Jan 31, 2020 | 21.30 | 21.60 | 20.85 | 21.00 | 11,460 | -0.45(-2.10%) |
Jan 30, 2020 | 22.05 | 22.20 | 21.30 | 21.45 | 9,015 | -0.60(-2.72%) |
Jan 29, 2020 | 22.80 | 22.80 | 21.30 | 22.05 | 15,459 | -0.60(-2.65%) |
Jan 28, 2020 | 20.55 | 22.65 | 20.55 | 22.65 | 17,804 | +2.40(+11.85%) |
Jan 27, 2020 | 21.75 | 21.75 | 19.65 | 20.25 | 23,505 | -1.50(-6.90%) |
Jan 24, 2020 | 22.80 | 22.80 | 21.75 | 21.75 | 15,206 | -0.75(-3.33%) |
Jan 23, 2020 | 22.65 | 22.95 | 21.90 | 22.50 | 12,959 | -0.15(-0.66%) |
Jan 22, 2020 | 24.00 | 24.15 | 22.35 | 22.65 | 17,055 | -1.50(-6.21%) |
Jan 21, 2020 | 23.70 | 24.90 | 23.40 | 24.15 | 15,838 | +0.45(+1.90%) |
Jan 17, 2020 | 25.05 | 25.05 | 23.25 | 23.70 | 23,700 | -1.35(-5.39%) |
Jan 16, 2020 | 25.50 | 26.10 | 24.00 | 25.05 | 24,997 | +0.00(+0.00%) |
Jan 15, 2020 | 24.75 | 26.25 | 22.65 | 25.05 | 77,014 | +0.45(+1.83%) |
Jan 14, 2020 | 21.75 | 25.95 | 21.00 | 24.60 | 79,560 | +3.30(+15.49%) |
Jan 13, 2020 | 19.95 | 21.75 | 19.50 | 21.30 | 53,420 | +1.50(+7.58%) |
Jan 10, 2020 | 19.80 | 19.80 | 19.50 | 19.80 | 9,540 | +0.00(+0.00%) |
Jan 09, 2020 | 19.65 | 20.10 | 19.20 | 19.80 | 11,874 | +0.30(+1.54%) |
Jan 08, 2020 | 20.55 | 20.70 | 19.20 | 19.50 | 16,812 | -1.20(-5.80%) |
Jan 07, 2020 | 21.15 | 21.30 | 20.25 | 20.70 | 11,245 | +0.30(+1.47%) |
Jan 06, 2020 | 20.10 | 20.75 | 19.95 | 20.40 | 12,876 | +0.45(+2.26%) |
Jan 03, 2020 | 22.05 | 22.05 | 19.65 | 19.95 | 26,413 | -0.60(-2.92%) |
Jan 02, 2020 | 19.20 | 20.85 | 19.05 | 20.55 | 27,401 | +1.50(+7.87%) |
Dec 31, 2019 | 18.75 | 19.35 | 18.75 | 19.05 | 14,620 | +0.15(+0.79%) |
Dec 30, 2019 | 18.75 | 19.35 | 18.30 | 18.90 | 43,883 | +0.15(+0.80%) |
Dec 27, 2019 | 16.95 | 19.20 | 16.95 | 18.75 | 63,526 | +1.80(+10.62%) |
Dec 26, 2019 | 19.20 | 19.20 | 16.65 | 16.95 | 36,593 | -1.95(-10.32%) |
Dec 24, 2019 | 18.90 | 19.50 | 18.75 | 18.90 | 9,166 | -0.30(-1.56%) |
Dec 23, 2019 | 18.75 | 19.65 | 18.75 | 19.20 | 13,762 | +0.15(+0.79%) |
Dec 20, 2019 | 18.45 | 20.10 | 18.00 | 19.05 | 48,506 | +1.65(+9.48%) |
Dec 19, 2019 | 17.55 | 18.75 | 17.25 | 17.40 | 47,155 | +0.45(+2.65%) |
Dec 18, 2019 | 17.10 | 18.60 | 16.80 | 16.95 | 37,129 | +0.15(+0.89%) |
Dec 17, 2019 | 15.75 | 17.10 | 15.75 | 16.80 | 23,335 | +1.05(+6.67%) |
Dec 16, 2019 | 16.20 | 16.50 | 15.45 | 15.75 | 30,042 | -0.60(-3.67%) |
Dec 13, 2019 | 16.80 | 16.80 | 16.20 | 16.35 | 18,086 | -0.15(-0.91%) |
Dec 12, 2019 | 16.80 | 17.40 | 16.50 | 16.50 | 11,832 | -0.15(-0.90%) |
Dec 11, 2019 | 16.80 | 17.25 | 16.65 | 16.65 | 9,292 | -0.60(-3.48%) |
Dec 10, 2019 | 17.85 | 17.85 | 16.95 | 17.25 | 4,072 | -0.75(-4.17%) |
Dec 09, 2019 | 16.80 | 18.00 | 16.50 | 18.00 | 18,857 | +1.35(+8.11%) |
Dec 06, 2019 | 16.65 | 16.95 | 16.50 | 16.65 | 13,013 | -0.15(-0.89%) |
Dec 05, 2019 | 16.35 | 17.10 | 16.35 | 16.80 | 5,796 | +0.00(+0.00%) |
Dec 04, 2019 | 16.65 | 17.25 | 16.50 | 16.80 | 10,621 | +0.45(+2.75%) |
Dec 03, 2019 | 16.80 | 17.10 | 16.35 | 16.35 | 15,439 | -0.45(-2.68%) |
Dec 02, 2019 | 17.55 | 17.70 | 16.65 | 16.80 | 8,959 | -0.75(-4.27%) |
Nov 29, 2019 | 17.25 | 17.55 | 16.80 | 17.55 | 7,020 | +0.60(+3.54%) |
Nov 27, 2019 | 16.80 | 17.40 | 16.50 | 16.95 | 15,806 | +0.30(+1.80%) |
Nov 26, 2019 | 17.25 | 17.40 | 16.35 | 16.65 | 26,540 | -0.75(-4.31%) |
Nov 25, 2019 | 17.85 | 18.45 | 17.25 | 17.40 | 12,955 | +0.00(+0.00%) |
Nov 22, 2019 | 18.75 | 19.13 | 17.40 | 17.40 | 21,660 | -1.50(-7.94%) |
Nov 21, 2019 | 17.55 | 18.90 | 17.40 | 18.90 | 38,113 | +1.65(+9.57%) |
Nov 20, 2019 | 17.10 | 18.30 | 17.10 | 17.25 | 19,521 | -0.15(-0.86%) |
Nov 19, 2019 | 18.45 | 18.75 | 16.95 | 17.40 | 29,020 | -1.46(-7.76%) |
Nov 18, 2019 | 18.30 | 19.43 | 18.15 | 18.86 | 18,938 | -0.64(-3.26%) |
Nov 15, 2019 | 19.50 | 19.65 | 18.75 | 19.50 | 15,806 | -0.15(-0.76%) |
Nov 14, 2019 | 19.65 | 20.25 | 19.37 | 19.65 | 10,844 | -0.60(-2.96%) |
Nov 13, 2019 | 20.85 | 21.30 | 18.75 | 20.25 | 28,042 | -1.05(-4.93%) |
Nov 12, 2019 | 21.00 | 21.60 | 20.70 | 21.30 | 13,714 | +0.30(+1.43%) |
Nov 11, 2019 | 21.00 | 21.45 | 20.25 | 21.00 | 9,472 | +0.30(+1.45%) |
Nov 08, 2019 | 20.85 | 21.15 | 20.40 | 20.70 | 13,680 | +0.00(+0.00%) |
Nov 07, 2019 | 21.90 | 22.80 | 20.40 | 20.70 | 27,190 | -1.05(-4.83%) |
Nov 06, 2019 | 22.80 | 22.80 | 21.00 | 21.75 | 32,254 | +0.60(+2.84%) |
Nov 05, 2019 | 20.25 | 23.10 | 20.25 | 21.15 | 57,353 | +0.75(+3.68%) |
Nov 04, 2019 | 19.35 | 20.70 | 19.20 | 20.40 | 20,137 | +1.20(+6.25%) |
Nov 01, 2019 | 18.90 | 20.10 | 18.30 | 19.20 | 18,993 | -0.30(-1.54%) |
Oct 31, 2019 | 19.80 | 20.25 | 18.90 | 19.50 | 16,794 | -0.60(-2.99%) |
Oct 30, 2019 | 20.55 | 20.55 | 19.20 | 20.10 | 28,847 | -0.45(-2.19%) |
Oct 29, 2019 | 20.55 | 21.00 | 20.40 | 20.55 | 13,536 | +0.00(+0.00%) |
Oct 28, 2019 | 21.30 | 21.45 | 20.25 | 20.55 | 24,042 | -0.75(-3.52%) |
Oct 25, 2019 | 21.15 | 21.45 | 20.58 | 21.30 | 20,193 | +0.30(+1.43%) |
Oct 24, 2019 | 21.75 | 21.75 | 20.55 | 21.00 | 25,349 | +0.00(+0.00%) |
Oct 23, 2019 | 21.45 | 21.60 | 21.00 | 21.00 | 15,141 | -0.60(-2.78%) |
Oct 22, 2019 | 22.20 | 22.50 | 21.00 | 21.60 | 23,091 | +0.00(+0.00%) |
Oct 21, 2019 | 22.95 | 22.95 | 21.15 | 21.60 | 26,932 | -1.05(-4.64%) |
Oct 18, 2019 | 23.55 | 23.56 | 22.20 | 22.65 | 17,560 | -0.60(-2.58%) |
Oct 17, 2019 | 24.75 | 24.75 | 23.25 | 23.25 | 17,541 | -0.39(-1.66%) |
Oct 16, 2019 | 22.65 | 24.75 | 22.35 | 23.64 | 36,417 | +1.14(+5.07%) |
Oct 15, 2019 | 22.35 | 23.85 | 21.90 | 22.50 | 14,471 | -0.30(-1.32%) |
Oct 14, 2019 | 22.65 | 24.90 | 22.50 | 22.80 | 24,254 | +0.45(+2.01%) |
Oct 11, 2019 | 22.50 | 22.80 | 22.20 | 22.35 | 10,820 | +0.15(+0.68%) |
Oct 10, 2019 | 22.80 | 22.80 | 22.05 | 22.20 | 12,811 | -0.60(-2.63%) |
Oct 09, 2019 | 23.10 | 23.10 | 22.20 | 22.80 | 9,490 | +0.15(+0.66%) |
Oct 08, 2019 | 22.65 | 22.95 | 22.20 | 22.65 | 5,717 | +0.00(+0.00%) |
Oct 07, 2019 | 22.50 | 23.25 | 22.35 | 22.65 | 11,717 | +0.15(+0.67%) |
Oct 04, 2019 | 23.55 | 23.55 | 21.90 | 22.50 | 19,380 | -0.30(-1.32%) |
Oct 03, 2019 | 22.35 | 23.10 | 22.35 | 22.80 | 12,521 | +0.45(+2.01%) |
Oct 02, 2019 | 23.25 | 23.25 | 21.00 | 22.35 | 22,745 | -0.75(-3.25%) |
Oct 01, 2019 | 22.50 | 23.70 | 21.75 | 23.10 | 22,732 | +1.05(+4.76%) |
Sep 30, 2019 | 22.65 | 23.25 | 21.75 | 22.05 | 25,453 | -0.60(-2.65%) |
Sep 27, 2019 | 23.25 | 23.25 | 22.20 | 22.65 | 22,106 | -0.60(-2.58%) |
Sep 26, 2019 | 23.40 | 23.55 | 22.95 | 23.25 | 17,824 | -0.30(-1.27%) |
Sep 25, 2019 | 25.65 | 25.65 | 23.10 | 23.55 | 21,671 | -1.50(-5.99%) |
Sep 24, 2019 | 26.25 | 26.70 | 24.30 | 25.05 | 35,023 | -0.90(-3.47%) |
Sep 23, 2019 | 25.65 | 27.00 | 25.20 | 25.95 | 26,352 | +0.30(+1.17%) |
Sep 20, 2019 | 26.55 | 26.55 | 25.05 | 25.65 | 29,173 | -0.60(-2.29%) |
Sep 19, 2019 | 25.05 | 26.25 | 24.45 | 26.25 | 32,647 | +1.20(+4.79%) |
Sep 18, 2019 | 25.80 | 26.25 | 24.45 | 25.05 | 33,421 | -0.75(-2.91%) |
Sep 17, 2019 | 27.45 | 27.45 | 25.65 | 25.80 | 35,409 | -1.80(-6.52%) |
Sep 16, 2019 | 28.95 | 29.70 | 26.55 | 27.60 | 47,629 | -1.20(-4.17%) |
Sep 13, 2019 | 31.35 | 31.35 | 28.50 | 28.80 | 40,386 | -2.10(-6.80%) |
Sep 12, 2019 | 33.00 | 33.00 | 29.85 | 30.90 | 48,661 | -1.95(-5.94%) |
Sep 11, 2019 | 31.20 | 33.75 | 30.90 | 32.85 | 56,383 | +1.65(+5.29%) |
Sep 10, 2019 | 38.40 | 42.00 | 30.90 | 31.20 | 210,623 | -3.30(-9.57%) |
Sep 09, 2019 | 33.00 | 34.50 | 32.85 | 34.50 | 52,492 | +1.80(+5.50%) |
Sep 06, 2019 | 31.20 | 33.00 | 31.20 | 32.70 | 33,233 | +1.95(+6.34%) |
Sep 05, 2019 | 31.35 | 31.35 | 29.83 | 30.75 | 25,422 | +1.20(+4.06%) |
Sep 04, 2019 | 30.45 | 30.75 | 29.40 | 29.55 | 18,466 | -0.45(-1.50%) |
Sep 03, 2019 | 29.85 | 30.15 | 28.05 | 30.00 | 22,709 | +0.15(+0.50%) |
Aug 30, 2019 | 27.45 | 30.75 | 27.45 | 29.85 | 64,413 | +2.55(+9.34%) |
Aug 29, 2019 | 27.60 | 28.05 | 26.25 | 27.30 | 25,873 | +0.30(+1.11%) |
Aug 28, 2019 | 22.20 | 27.75 | 22.05 | 27.00 | 78,296 | +5.10(+23.29%) |
Aug 27, 2019 | 21.00 | 22.50 | 20.85 | 21.90 | 23,113 | +1.05(+5.04%) |
Aug 26, 2019 | 22.05 | 22.95 | 20.55 | 20.85 | 27,791 | -0.90(-4.14%) |
Aug 23, 2019 | 22.95 | 23.70 | 21.75 | 21.75 | 24,666 | -1.35(-5.84%) |
Aug 22, 2019 | 22.50 | 23.25 | 22.50 | 23.10 | 9,917 | +0.45(+1.99%) |
Aug 21, 2019 | 22.35 | 23.10 | 21.75 | 22.65 | 27,968 | +0.45(+2.03%) |
Aug 20, 2019 | 23.25 | 23.70 | 22.05 | 22.20 | 18,496 | -1.05(-4.52%) |
Aug 19, 2019 | 23.25 | 23.85 | 22.65 | 23.25 | 10,016 | +0.00(+0.00%) |
Aug 16, 2019 | 23.70 | 24.45 | 22.52 | 23.25 | 22,506 | -0.45(-1.90%) |
Aug 15, 2019 | 22.50 | 24.15 | 22.05 | 23.70 | 28,478 | +1.20(+5.33%) |
Aug 14, 2019 | 23.70 | 24.00 | 22.05 | 22.50 | 33,073 | -1.35(-5.66%) |
Aug 13, 2019 | 24.45 | 25.19 | 23.70 | 23.85 | 19,533 | -0.75(-3.05%) |
Aug 12, 2019 | 25.95 | 25.95 | 22.05 | 24.60 | 41,601 | -1.35(-5.20%) |
Aug 09, 2019 | 26.25 | 26.66 | 25.50 | 25.95 | 19,533 | -0.15(-0.57%) |
Aug 08, 2019 | 28.50 | 28.80 | 25.50 | 26.10 | 46,085 | -2.40(-8.42%) |
Aug 07, 2019 | 26.85 | 28.50 | 25.65 | 28.50 | 43,122 | +1.80(+6.74%) |
Aug 06, 2019 | 27.00 | 28.50 | 26.25 | 26.70 | 23,916 | -0.30(-1.11%) |
Aug 05, 2019 | 28.20 | 28.20 | 26.10 | 27.00 | 20,311 | -1.20(-4.26%) |
Aug 02, 2019 | 25.80 | 28.50 | 25.65 | 28.20 | 19,506 | +1.95(+7.43%) |
Aug 01, 2019 | 27.75 | 28.20 | 25.50 | 26.25 | 20,220 | -1.50(-5.41%) |
Jul 31, 2019 | 27.45 | 27.90 | 26.55 | 27.75 | 18,529 | +0.60(+2.21%) |
Jul 30, 2019 | 26.85 | 27.45 | 26.55 | 27.15 | 13,380 | +0.15(+0.56%) |
Jul 29, 2019 | 27.60 | 27.90 | 26.25 | 27.00 | 18,412 | +0.15(+0.56%) |
Jul 26, 2019 | 26.10 | 27.00 | 26.10 | 26.85 | 15,146 | +0.75(+2.87%) |
Jul 25, 2019 | 26.25 | 26.70 | 25.65 | 26.10 | 12,067 | -0.45(-1.69%) |
Jul 24, 2019 | 25.80 | 26.85 | 25.50 | 26.55 | 16,750 | +0.75(+2.91%) |
Jul 23, 2019 | 25.80 | 27.00 | 25.57 | 25.80 | 26,103 | +0.30(+1.18%) |
Jul 22, 2019 | 25.95 | 27.00 | 25.50 | 25.50 | 37,233 | -1.50(-5.56%) |
Jul 19, 2019 | 25.80 | 27.60 | 25.50 | 27.00 | 30,020 | +1.20(+4.65%) |
Jul 18, 2019 | 26.25 | 26.70 | 25.20 | 25.80 | 15,293 | -0.60(-2.27%) |
Jul 17, 2019 | 27.60 | 28.35 | 26.25 | 26.40 | 12,001 | -1.20(-4.35%) |
Jul 16, 2019 | 27.45 | 28.35 | 27.00 | 27.60 | 11,319 | +0.15(+0.55%) |
Jul 15, 2019 | 28.20 | 28.80 | 27.00 | 27.45 | 16,864 | -0.90(-3.17%) |
Jul 12, 2019 | 29.40 | 30.00 | 27.75 | 28.35 | 16,853 | -1.35(-4.55%) |
Jul 11, 2019 | 29.25 | 30.30 | 28.95 | 29.70 | 10,044 | +0.75(+2.59%) |
Jul 10, 2019 | 30.30 | 30.30 | 28.65 | 28.95 | 15,137 | -1.50(-4.93%) |
Jul 09, 2019 | 30.60 | 30.60 | 29.25 | 30.45 | 13,553 | -0.15(-0.49%) |
Jul 08, 2019 | 30.00 | 31.35 | 30.00 | 30.60 | 11,092 | -0.60(-1.92%) |
Jul 05, 2019 | 31.50 | 31.95 | 30.60 | 31.20 | 22,900 | -1.20(-3.70%) |
Jul 03, 2019 | 31.50 | 33.60 | 31.20 | 32.40 | 14,926 | +0.00(+0.00%) |
Jul 02, 2019 | 36.30 | 36.75 | 30.00 | 32.40 | 76,926 | -2.10(-6.09%) |
Jul 01, 2019 | 33.30 | 35.25 | 31.65 | 34.50 | 41,480 | +1.80(+5.50%) |
Jun 28, 2019 | 33.30 | 34.20 | 31.20 | 32.70 | 69,320 | -0.30(-0.91%) |
Jun 27, 2019 | 28.80 | 34.05 | 28.65 | 33.00 | 105,517 | +4.50(+15.79%) |
Jun 26, 2019 | 24.90 | 28.50 | 24.45 | 28.50 | 30,598 | +4.05(+16.56%) |
Jun 25, 2019 | 24.60 | 25.20 | 24.45 | 24.45 | 6,697 | -0.45(-1.81%) |
Jun 24, 2019 | 24.45 | 25.35 | 24.00 | 24.90 | 13,712 | +0.45(+1.84%) |
Jun 21, 2019 | 24.75 | 25.50 | 24.15 | 24.45 | 11,600 | -0.45(-1.81%) |
Jun 20, 2019 | 25.20 | 25.80 | 24.30 | 24.90 | 8,661 | -0.30(-1.19%) |
Jun 19, 2019 | 25.80 | 25.80 | 24.75 | 25.20 | 6,242 | -0.30(-1.18%) |
Jun 18, 2019 | 25.35 | 25.95 | 24.75 | 25.50 | 7,305 | +0.30(+1.19%) |
Jun 17, 2019 | 25.50 | 25.65 | 24.75 | 25.20 | 9,233 | -0.15(-0.59%) |
Jun 14, 2019 | 25.05 | 25.65 | 24.45 | 25.35 | 6,700 | +0.30(+1.20%) |
Jun 13, 2019 | 25.20 | 25.65 | 24.60 | 25.05 | 7,921 | +0.30(+1.21%) |
Jun 12, 2019 | 25.95 | 26.55 | 24.00 | 24.75 | 8,931 | -1.20(-4.62%) |
Jun 11, 2019 | 26.40 | 26.55 | 24.75 | 25.95 | 10,991 | +0.15(+0.58%) |
Jun 10, 2019 | 24.75 | 26.25 | 24.45 | 25.80 | 11,112 | +1.50(+6.17%) |
Jun 07, 2019 | 23.85 | 24.75 | 23.55 | 24.30 | 10,946 | +0.60(+2.53%) |
Jun 06, 2019 | 24.75 | 25.38 | 23.10 | 23.70 | 14,124 | -1.35(-5.39%) |
Jun 05, 2019 | 26.55 | 27.75 | 24.75 | 25.05 | 18,107 | -1.05(-4.02%) |
Jun 04, 2019 | 23.70 | 26.55 | 23.10 | 26.10 | 36,348 | +2.40(+10.13%) |