Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 23.09 | 23.66 | 20.91 | 22.05 | 587,200 | -1.13(-4.87%) |
May 28, 2020 | 23.46 | 23.90 | 23.16 | 23.18 | 303,704 | -0.06(-0.26%) |
May 27, 2020 | 23.61 | 23.70 | 22.22 | 23.24 | 484,975 | -0.19(-0.81%) |
May 26, 2020 | 23.24 | 23.87 | 22.93 | 23.43 | 435,150 | +0.91(+4.04%) |
May 22, 2020 | 22.52 | 22.66 | 22.30 | 22.52 | 224,400 | +0.03(+0.13%) |
May 21, 2020 | 22.14 | 22.57 | 21.89 | 22.49 | 199,214 | +0.44(+2.00%) |
May 20, 2020 | 22.36 | 22.62 | 21.83 | 22.05 | 264,734 | +0.16(+0.73%) |
May 19, 2020 | 23.58 | 23.78 | 21.82 | 21.89 | 368,753 | -1.62(-6.89%) |
May 18, 2020 | 22.79 | 24.32 | 22.63 | 23.51 | 844,498 | +1.48(+6.72%) |
May 15, 2020 | 20.87 | 22.10 | 20.72 | 22.03 | 387,200 | +1.00(+4.76%) |
May 14, 2020 | 20.78 | 21.49 | 20.48 | 21.03 | 398,332 | -0.11(-0.52%) |
May 13, 2020 | 22.61 | 23.15 | 20.84 | 21.14 | 519,703 | -1.67(-7.32%) |
May 12, 2020 | 21.53 | 23.61 | 21.53 | 22.81 | 1,107,758 | +1.28(+5.95%) |
May 11, 2020 | 21.25 | 22.09 | 20.20 | 21.53 | 892,900 | +0.06(+0.28%) |
May 08, 2020 | 19.11 | 21.96 | 18.47 | 21.47 | 716,100 | +1.14(+5.61%) |
May 07, 2020 | 19.86 | 20.59 | 19.61 | 20.33 | 337,759 | +0.70(+3.57%) |
May 06, 2020 | 18.93 | 19.82 | 18.71 | 19.63 | 245,860 | +1.04(+5.59%) |
May 05, 2020 | 19.03 | 19.31 | 18.47 | 18.59 | 255,580 | -0.15(-0.80%) |
May 04, 2020 | 18.36 | 19.01 | 18.24 | 18.74 | 194,398 | +0.33(+1.79%) |
May 01, 2020 | 20.08 | 20.25 | 18.36 | 18.41 | 365,000 | -2.27(-10.98%) |
Apr 30, 2020 | 20.41 | 20.92 | 20.24 | 20.68 | 272,454 | +0.06(+0.29%) |
Apr 29, 2020 | 20.45 | 21.25 | 19.96 | 20.62 | 258,598 | +0.68(+3.41%) |
Apr 28, 2020 | 20.55 | 20.83 | 19.59 | 19.94 | 269,499 | -0.58(-2.83%) |
Apr 27, 2020 | 20.99 | 21.43 | 20.10 | 20.52 | 674,642 | -0.04(-0.19%) |
Apr 24, 2020 | 20.08 | 21.03 | 19.98 | 20.56 | 311,500 | +0.50(+2.49%) |
Apr 23, 2020 | 20.64 | 21.28 | 19.93 | 20.06 | 328,224 | -0.46(-2.24%) |
Apr 22, 2020 | 19.30 | 20.79 | 19.22 | 20.52 | 439,706 | +1.54(+8.11%) |
Apr 21, 2020 | 19.27 | 19.45 | 18.70 | 18.98 | 407,791 | -0.55(-2.82%) |
Apr 20, 2020 | 19.27 | 20.05 | 19.01 | 19.53 | 812,056 | +0.02(+0.10%) |
Apr 17, 2020 | 19.49 | 20.02 | 18.93 | 19.51 | 566,800 | +0.53(+2.79%) |
Apr 16, 2020 | 19.04 | 19.20 | 17.65 | 18.98 | 598,637 | +0.22(+1.17%) |
Apr 15, 2020 | 19.38 | 19.38 | 18.68 | 18.76 | 435,657 | -0.77(-3.94%) |
Apr 14, 2020 | 19.40 | 19.83 | 19.01 | 19.53 | 435,928 | +0.54(+2.84%) |
Apr 13, 2020 | 19.34 | 19.34 | 18.25 | 18.99 | 540,078 | -0.31(-1.61%) |
Apr 09, 2020 | 18.80 | 19.76 | 18.30 | 19.30 | 603,100 | +1.00(+5.46%) |
Apr 08, 2020 | 18.04 | 18.88 | 17.62 | 18.30 | 481,943 | +0.66(+3.74%) |
Apr 07, 2020 | 18.00 | 18.59 | 17.44 | 17.64 | 570,563 | +0.08(+0.46%) |
Apr 06, 2020 | 16.75 | 17.74 | 15.77 | 17.56 | 494,348 | +1.43(+8.87%) |
Apr 03, 2020 | 15.55 | 16.18 | 15.34 | 16.13 | 313,900 | +0.48(+3.07%) |
Apr 02, 2020 | 15.56 | 16.19 | 15.23 | 15.65 | 297,528 | +0.16(+1.03%) |
Apr 01, 2020 | 15.88 | 16.52 | 15.45 | 15.49 | 369,226 | -0.84(-5.14%) |
Mar 31, 2020 | 16.73 | 17.10 | 15.97 | 16.33 | 638,364 | -0.59(-3.49%) |
Mar 30, 2020 | 16.46 | 17.41 | 16.35 | 16.92 | 302,402 | +0.54(+3.30%) |
Mar 27, 2020 | 16.83 | 16.98 | 15.71 | 16.38 | 291,700 | -0.65(-3.82%) |
Mar 26, 2020 | 17.13 | 17.40 | 16.39 | 17.03 | 420,259 | +0.22(+1.31%) |
Mar 25, 2020 | 16.36 | 17.46 | 16.02 | 16.81 | 472,134 | +0.53(+3.26%) |
Mar 24, 2020 | 14.57 | 16.49 | 14.57 | 16.28 | 539,602 | +2.38(+17.12%) |
Mar 23, 2020 | 14.33 | 15.02 | 13.46 | 13.90 | 603,236 | -0.36(-2.52%) |
Mar 20, 2020 | 15.19 | 15.62 | 14.03 | 14.26 | 621,800 | -0.42(-2.86%) |
Mar 19, 2020 | 13.79 | 15.23 | 13.00 | 14.68 | 636,924 | +0.79(+5.69%) |
Mar 18, 2020 | 15.03 | 15.35 | 13.15 | 13.89 | 718,692 | -2.17(-13.51%) |
Mar 17, 2020 | 16.00 | 16.42 | 14.74 | 16.06 | 758,083 | +0.65(+4.22%) |
Mar 16, 2020 | 15.68 | 16.50 | 15.06 | 15.41 | 590,913 | -1.95(-11.23%) |
Mar 13, 2020 | 15.67 | 17.50 | 15.13 | 17.36 | 947,300 | +2.37(+15.81%) |
Mar 12, 2020 | 16.31 | 16.31 | 14.95 | 14.99 | 571,539 | -2.58(-14.68%) |
Mar 11, 2020 | 19.33 | 19.33 | 17.54 | 17.57 | 1,011,567 | -2.28(-11.49%) |
Mar 10, 2020 | 19.89 | 20.25 | 18.90 | 19.85 | 671,490 | +0.33(+1.69%) |
Mar 09, 2020 | 20.40 | 20.70 | 18.58 | 19.52 | 756,618 | -2.06(-9.55%) |
Mar 06, 2020 | 21.49 | 21.75 | 20.38 | 21.58 | 760,200 | -0.38(-1.73%) |
Mar 05, 2020 | 21.91 | 22.72 | 21.41 | 21.96 | 626,324 | -0.36(-1.61%) |
Mar 04, 2020 | 23.22 | 23.42 | 21.80 | 22.32 | 573,173 | +0.09(+0.40%) |
Mar 03, 2020 | 23.40 | 24.04 | 22.04 | 22.23 | 931,339 | -1.36(-5.77%) |
Mar 02, 2020 | 24.06 | 24.73 | 23.22 | 23.59 | 825,870 | -0.16(-0.67%) |
Feb 28, 2020 | 22.66 | 24.56 | 21.58 | 23.75 | 1,359,300 | +2.07(+9.55%) |
Feb 27, 2020 | 22.08 | 22.47 | 21.61 | 21.68 | 583,238 | -0.89(-3.94%) |
Feb 26, 2020 | 23.06 | 23.47 | 21.98 | 22.57 | 586,359 | -0.47(-2.04%) |
Feb 25, 2020 | 23.90 | 24.00 | 22.64 | 23.04 | 794,051 | -0.71(-2.99%) |
Feb 24, 2020 | 23.03 | 23.86 | 22.89 | 23.75 | 626,506 | -0.18(-0.75%) |
Feb 21, 2020 | 23.60 | 24.29 | 23.21 | 23.93 | 540,800 | +0.32(+1.36%) |
Feb 20, 2020 | 23.80 | 24.11 | 23.01 | 23.61 | 371,424 | -0.28(-1.17%) |
Feb 19, 2020 | 23.53 | 24.85 | 23.31 | 23.89 | 1,231,843 | +0.78(+3.38%) |
Feb 18, 2020 | 23.26 | 23.40 | 22.52 | 23.11 | 474,523 | -0.02(-0.09%) |
Feb 14, 2020 | 24.31 | 24.83 | 23.09 | 23.13 | 1,071,500 | -0.88(-3.67%) |
Feb 13, 2020 | 23.85 | 24.56 | 23.42 | 24.01 | 1,094,702 | -0.15(-0.62%) |
Feb 12, 2020 | 22.82 | 24.30 | 22.76 | 24.16 | 2,898,205 | +1.95(+8.78%) |
Feb 11, 2020 | 21.60 | 22.32 | 21.16 | 22.21 | 3,115,868 | +0.59(+2.73%) |
Feb 10, 2020 | 24.00 | 24.00 | 21.56 | 21.62 | 3,318,762 | -3.83(-15.05%) |
Feb 07, 2020 | 23.00 | 25.59 | 22.30 | 25.45 | 3,574,300 | +5.15(+25.37%) |
Feb 06, 2020 | 21.33 | 21.67 | 19.81 | 20.30 | 280,252 | -1.04(-4.87%) |
Feb 05, 2020 | 20.89 | 21.42 | 20.11 | 21.34 | 284,434 | +0.63(+3.04%) |
Feb 04, 2020 | 21.39 | 21.50 | 20.65 | 20.71 | 301,259 | -0.17(-0.81%) |
Feb 03, 2020 | 20.18 | 21.04 | 20.18 | 20.88 | 224,790 | +0.77(+3.80%) |
Jan 31, 2020 | 19.91 | 20.19 | 19.33 | 20.11 | 248,400 | +0.12(+0.63%) |
Jan 30, 2020 | 20.00 | 20.37 | 19.71 | 19.99 | 167,567 | -0.22(-1.09%) |
Jan 29, 2020 | 21.00 | 21.00 | 19.91 | 20.21 | 297,519 | -0.64(-3.07%) |
Jan 28, 2020 | 21.00 | 21.50 | 20.68 | 20.85 | 478,186 | -0.16(-0.76%) |
Jan 27, 2020 | 20.34 | 21.23 | 20.26 | 21.01 | 276,424 | +0.06(+0.29%) |
Jan 24, 2020 | 21.65 | 21.65 | 20.74 | 20.95 | 329,000 | -0.22(-1.04%) |
Jan 23, 2020 | 21.50 | 21.77 | 20.35 | 21.17 | 286,432 | -0.52(-2.40%) |
Jan 22, 2020 | 21.70 | 22.17 | 21.15 | 21.69 | 453,155 | +0.13(+0.60%) |
Jan 21, 2020 | 23.30 | 23.38 | 21.41 | 21.56 | 688,588 | -1.85(-7.90%) |
Jan 17, 2020 | 23.92 | 24.40 | 23.39 | 23.41 | 232,100 | -0.51(-2.13%) |
Jan 16, 2020 | 24.37 | 24.72 | 23.62 | 23.92 | 289,957 | -0.18(-0.75%) |
Jan 15, 2020 | 23.89 | 24.66 | 23.64 | 24.10 | 590,962 | +0.54(+2.27%) |
Jan 14, 2020 | 23.87 | 23.87 | 23.10 | 23.57 | 435,867 | -0.42(-1.77%) |
Jan 13, 2020 | 23.50 | 24.08 | 23.20 | 23.99 | 423,504 | +0.69(+2.96%) |
Jan 10, 2020 | 23.41 | 23.75 | 23.01 | 23.30 | 325,600 | +0.11(+0.47%) |
Jan 09, 2020 | 22.59 | 23.58 | 22.53 | 23.19 | 456,614 | +1.06(+4.79%) |
Jan 08, 2020 | 20.97 | 22.67 | 20.56 | 22.13 | 956,198 | +2.20(+11.04%) |
Jan 07, 2020 | 20.28 | 20.35 | 19.28 | 19.93 | 227,005 | -0.38(-1.87%) |
Jan 06, 2020 | 20.69 | 20.91 | 20.14 | 20.31 | 265,392 | -0.28(-1.36%) |
Jan 03, 2020 | 21.15 | 21.66 | 20.55 | 20.59 | 294,600 | -1.01(-4.68%) |
Jan 02, 2020 | 20.88 | 21.63 | 20.46 | 21.60 | 302,950 | +1.02(+4.96%) |
Dec 31, 2019 | 20.13 | 20.79 | 19.90 | 20.58 | 170,400 | +0.45(+2.24%) |
Dec 30, 2019 | 20.97 | 21.08 | 20.06 | 20.13 | 147,780 | -0.84(-4.01%) |
Dec 27, 2019 | 20.56 | 21.02 | 19.85 | 20.97 | 464,700 | +0.62(+3.05%) |
Dec 26, 2019 | 20.56 | 20.82 | 20.22 | 20.35 | 168,742 | -0.20(-0.97%) |
Dec 24, 2019 | 20.00 | 20.66 | 20.00 | 20.55 | 151,800 | +0.54(+2.70%) |
Dec 23, 2019 | 19.67 | 20.42 | 19.43 | 20.01 | 225,130 | +0.33(+1.68%) |
Dec 20, 2019 | 20.08 | 20.21 | 19.18 | 19.68 | 452,300 | -0.35(-1.75%) |
Dec 19, 2019 | 19.53 | 20.15 | 19.50 | 20.03 | 349,867 | +0.57(+2.93%) |
Dec 18, 2019 | 19.90 | 20.31 | 19.33 | 19.46 | 441,890 | -0.43(-2.16%) |
Dec 17, 2019 | 20.43 | 20.43 | 18.35 | 19.89 | 686,030 | -0.63(-3.07%) |
Dec 16, 2019 | 21.15 | 21.37 | 20.35 | 20.52 | 373,046 | -0.43(-2.05%) |
Dec 13, 2019 | 20.71 | 21.16 | 20.53 | 20.95 | 217,700 | +0.24(+1.16%) |
Dec 12, 2019 | 20.36 | 20.95 | 20.36 | 20.71 | 369,081 | +0.31(+1.52%) |
Dec 11, 2019 | 21.36 | 21.39 | 20.38 | 20.40 | 234,552 | -0.83(-3.91%) |
Dec 10, 2019 | 20.91 | 21.37 | 20.52 | 21.23 | 306,856 | +0.27(+1.29%) |
Dec 09, 2019 | 21.09 | 21.24 | 20.86 | 20.96 | 207,079 | -0.10(-0.47%) |
Dec 06, 2019 | 20.52 | 21.20 | 20.25 | 21.06 | 251,100 | +0.78(+3.85%) |
Dec 05, 2019 | 20.83 | 20.97 | 20.25 | 20.28 | 305,250 | -0.37(-1.79%) |
Dec 04, 2019 | 21.08 | 21.50 | 20.53 | 20.65 | 243,104 | -0.27(-1.27%) |
Dec 03, 2019 | 21.66 | 21.86 | 19.94 | 20.91 | 705,487 | -1.32(-5.96%) |
Dec 02, 2019 | 21.90 | 22.28 | 21.45 | 22.24 | 320,084 | +0.51(+2.35%) |
Nov 29, 2019 | 21.42 | 21.98 | 21.29 | 21.73 | 133,700 | +0.20(+0.91%) |
Nov 27, 2019 | 21.01 | 21.64 | 20.77 | 21.54 | 382,000 | +0.86(+4.13%) |
Nov 26, 2019 | 20.88 | 21.68 | 20.18 | 20.68 | 866,409 | -0.20(-0.96%) |
Nov 25, 2019 | 19.43 | 21.08 | 19.43 | 20.88 | 539,211 | +1.53(+7.91%) |
Nov 22, 2019 | 19.24 | 19.59 | 19.10 | 19.35 | 313,200 | +0.14(+0.73%) |
Nov 21, 2019 | 19.21 | 19.40 | 18.74 | 19.21 | 333,129 | +0.00(+0.00%) |
Nov 20, 2019 | 18.98 | 19.49 | 18.61 | 19.21 | 488,057 | +0.17(+0.89%) |
Nov 19, 2019 | 19.01 | 19.14 | 18.76 | 19.04 | 346,714 | +0.18(+0.95%) |
Nov 18, 2019 | 18.19 | 19.01 | 18.16 | 18.86 | 302,603 | +0.75(+4.11%) |
Nov 15, 2019 | 18.46 | 18.89 | 18.08 | 18.11 | 410,300 | -0.18(-0.96%) |
Nov 14, 2019 | 18.00 | 18.62 | 17.70 | 18.29 | 419,015 | +0.03(+0.16%) |
Nov 13, 2019 | 18.72 | 18.80 | 17.94 | 18.26 | 508,025 | -0.88(-4.60%) |
Nov 12, 2019 | 19.03 | 19.39 | 18.91 | 19.14 | 397,227 | +0.14(+0.71%) |
Nov 11, 2019 | 19.68 | 19.81 | 18.94 | 19.00 | 543,427 | -0.96(-4.78%) |
Nov 08, 2019 | 17.97 | 19.99 | 17.73 | 19.96 | 1,220,900 | +1.96(+10.89%) |
Nov 07, 2019 | 15.70 | 19.97 | 15.60 | 18.00 | 3,607,802 | +4.30(+31.39%) |
Nov 06, 2019 | 13.70 | 13.79 | 13.07 | 13.70 | 353,948 | -0.02(-0.15%) |
Nov 05, 2019 | 13.54 | 13.92 | 13.40 | 13.72 | 347,016 | +0.32(+2.39%) |
Nov 04, 2019 | 12.99 | 13.58 | 12.90 | 13.40 | 447,722 | +0.55(+4.28%) |
Nov 01, 2019 | 12.33 | 12.87 | 12.17 | 12.85 | 359,100 | +0.85(+7.08%) |
Oct 31, 2019 | 11.94 | 12.21 | 11.52 | 12.00 | 215,892 | +0.04(+0.33%) |
Oct 30, 2019 | 11.89 | 12.27 | 11.71 | 11.96 | 1,013,444 | +0.07(+0.59%) |
Oct 29, 2019 | 12.69 | 12.76 | 11.85 | 11.89 | 320,625 | -0.70(-5.56%) |
Oct 28, 2019 | 12.60 | 12.83 | 12.52 | 12.59 | 702,559 | -0.01(-0.08%) |
Oct 25, 2019 | 12.03 | 12.92 | 11.97 | 12.60 | 670,400 | +0.46(+3.79%) |
Oct 24, 2019 | 11.49 | 12.18 | 11.46 | 12.14 | 216,845 | +0.65(+5.66%) |
Oct 23, 2019 | 11.44 | 11.64 | 11.19 | 11.49 | 241,298 | +0.07(+0.61%) |
Oct 22, 2019 | 11.87 | 11.97 | 11.41 | 11.42 | 309,356 | -0.45(-3.79%) |
Oct 21, 2019 | 11.70 | 12.05 | 11.61 | 11.87 | 400,373 | +0.31(+2.68%) |
Oct 18, 2019 | 12.06 | 12.29 | 11.47 | 11.56 | 265,800 | -0.52(-4.30%) |
Oct 17, 2019 | 11.91 | 12.14 | 11.85 | 12.08 | 222,736 | +0.19(+1.60%) |
Oct 16, 2019 | 11.99 | 12.23 | 11.76 | 11.89 | 654,997 | -0.14(-1.16%) |
Oct 15, 2019 | 11.91 | 12.20 | 11.88 | 12.03 | 499,147 | +0.24(+2.08%) |
Oct 14, 2019 | 11.61 | 11.89 | 11.50 | 11.79 | 192,380 | -0.00(-0.04%) |
Oct 11, 2019 | 12.10 | 12.17 | 11.65 | 11.79 | 326,800 | -0.11(-0.92%) |
Oct 10, 2019 | 11.49 | 12.07 | 11.38 | 11.90 | 421,284 | +0.41(+3.57%) |
Oct 09, 2019 | 11.69 | 11.99 | 11.29 | 11.49 | 285,133 | -0.22(-1.88%) |
Oct 08, 2019 | 11.70 | 11.89 | 11.48 | 11.71 | 215,268 | -0.12(-1.01%) |
Oct 07, 2019 | 11.61 | 12.06 | 11.61 | 11.83 | 281,002 | +0.14(+1.20%) |
Oct 04, 2019 | 11.20 | 11.71 | 10.95 | 11.69 | 266,000 | +0.58(+5.22%) |
Oct 03, 2019 | 10.67 | 11.12 | 10.55 | 11.11 | 210,099 | +0.39(+3.64%) |
Oct 02, 2019 | 10.70 | 10.75 | 10.43 | 10.72 | 188,570 | +0.02(+0.19%) |
Oct 01, 2019 | 11.51 | 11.77 | 10.53 | 10.70 | 334,057 | -0.78(-6.79%) |
Sep 30, 2019 | 11.46 | 11.72 | 11.12 | 11.48 | 322,857 | +0.03(+0.26%) |
Sep 27, 2019 | 11.05 | 11.72 | 11.00 | 11.45 | 271,800 | +0.43(+3.90%) |
Sep 26, 2019 | 11.24 | 11.31 | 10.55 | 11.02 | 441,224 | -0.26(-2.30%) |
Sep 25, 2019 | 10.85 | 11.29 | 10.84 | 11.28 | 233,256 | +0.34(+3.11%) |
Sep 24, 2019 | 11.34 | 11.36 | 10.75 | 10.94 | 277,074 | -0.37(-3.23%) |
Sep 23, 2019 | 11.75 | 11.76 | 11.11 | 11.30 | 288,241 | -0.33(-2.79%) |
Sep 20, 2019 | 11.64 | 11.95 | 11.38 | 11.63 | 378,300 | -0.01(-0.09%) |
Sep 19, 2019 | 11.85 | 12.28 | 11.57 | 11.64 | 393,518 | -0.08(-0.68%) |
Sep 18, 2019 | 12.11 | 12.13 | 11.57 | 11.72 | 327,756 | -0.41(-3.38%) |
Sep 17, 2019 | 12.72 | 12.89 | 12.05 | 12.13 | 314,801 | -0.31(-2.49%) |
Sep 16, 2019 | 11.83 | 12.60 | 11.80 | 12.44 | 279,789 | +0.50(+4.19%) |
Sep 13, 2019 | 12.13 | 12.16 | 11.76 | 11.94 | 179,100 | -0.16(-1.32%) |
Sep 12, 2019 | 12.91 | 12.91 | 11.88 | 12.10 | 374,792 | -0.87(-6.71%) |
Sep 11, 2019 | 12.42 | 13.12 | 12.14 | 12.97 | 454,749 | +0.71(+5.79%) |
Sep 10, 2019 | 11.20 | 12.27 | 11.10 | 12.26 | 553,834 | +0.98(+8.69%) |
Sep 09, 2019 | 10.86 | 11.36 | 10.43 | 11.28 | 345,547 | +0.47(+4.35%) |
Sep 06, 2019 | 10.99 | 10.99 | 10.53 | 10.81 | 245,500 | -0.10(-0.92%) |
Sep 05, 2019 | 10.67 | 11.06 | 10.41 | 10.91 | 265,259 | +0.36(+3.41%) |
Sep 04, 2019 | 10.93 | 11.00 | 10.45 | 10.55 | 221,378 | -0.33(-3.03%) |
Sep 03, 2019 | 11.51 | 11.60 | 10.85 | 10.88 | 229,303 | -0.70(-6.04%) |
Aug 30, 2019 | 11.61 | 11.76 | 11.35 | 11.58 | 95,600 | +0.01(+0.09%) |
Aug 29, 2019 | 11.61 | 11.92 | 11.49 | 11.57 | 247,974 | +0.11(+0.96%) |
Aug 28, 2019 | 11.14 | 11.66 | 11.05 | 11.46 | 249,646 | +0.33(+2.96%) |
Aug 27, 2019 | 11.64 | 11.64 | 10.96 | 11.13 | 201,054 | -0.36(-3.13%) |
Aug 26, 2019 | 11.43 | 11.60 | 11.31 | 11.49 | 87,642 | +0.15(+1.32%) |
Aug 23, 2019 | 11.76 | 11.95 | 11.25 | 11.34 | 135,900 | -0.46(-3.90%) |
Aug 22, 2019 | 12.00 | 12.20 | 11.63 | 11.80 | 183,556 | -0.16(-1.34%) |
Aug 21, 2019 | 11.78 | 12.08 | 11.74 | 11.96 | 257,298 | +0.10(+0.84%) |
Aug 20, 2019 | 11.70 | 12.13 | 11.67 | 11.86 | 249,088 | +0.25(+2.15%) |
Aug 19, 2019 | 11.62 | 11.83 | 11.47 | 11.61 | 176,472 | +0.09(+0.78%) |
Aug 16, 2019 | 10.99 | 11.66 | 10.97 | 11.52 | 190,500 | +0.58(+5.30%) |
Aug 15, 2019 | 11.40 | 11.41 | 10.87 | 10.94 | 169,807 | -0.37(-3.27%) |
Aug 14, 2019 | 11.70 | 11.90 | 11.19 | 11.31 | 291,428 | -0.51(-4.31%) |
Aug 13, 2019 | 11.91 | 12.15 | 11.46 | 11.82 | 304,373 | +0.08(+0.68%) |
Aug 12, 2019 | 11.22 | 12.09 | 11.15 | 11.74 | 291,400 | +0.50(+4.45%) |
Aug 09, 2019 | 11.15 | 11.48 | 10.87 | 11.24 | 299,200 | +0.10(+0.90%) |
Aug 08, 2019 | 10.20 | 11.25 | 10.20 | 11.14 | 346,560 | +0.53(+5.00%) |
Aug 07, 2019 | 10.59 | 10.79 | 10.12 | 10.61 | 272,944 | -0.10(-0.93%) |
Aug 06, 2019 | 10.57 | 10.75 | 10.48 | 10.71 | 191,009 | +0.21(+2.00%) |
Aug 05, 2019 | 10.28 | 10.61 | 10.10 | 10.50 | 254,637 | +0.09(+0.86%) |
Aug 02, 2019 | 10.92 | 11.11 | 10.01 | 10.41 | 288,600 | -0.51(-4.67%) |
Aug 01, 2019 | 10.97 | 11.14 | 10.83 | 10.92 | 232,175 | -0.05(-0.46%) |
Jul 31, 2019 | 10.85 | 11.29 | 10.80 | 10.97 | 380,812 | +0.12(+1.11%) |
Jul 30, 2019 | 10.58 | 10.94 | 10.49 | 10.85 | 351,661 | +0.18(+1.69%) |
Jul 29, 2019 | 10.67 | 10.73 | 10.47 | 10.67 | 230,708 | +0.03(+0.28%) |
Jul 26, 2019 | 10.47 | 10.83 | 10.46 | 10.64 | 197,100 | +0.17(+1.62%) |
Jul 25, 2019 | 10.72 | 10.83 | 10.19 | 10.47 | 250,928 | -0.25(-2.33%) |
Jul 24, 2019 | 10.48 | 10.80 | 10.29 | 10.72 | 362,525 | +0.24(+2.29%) |
Jul 23, 2019 | 10.18 | 10.60 | 10.10 | 10.48 | 287,735 | +0.32(+3.15%) |
Jul 22, 2019 | 10.35 | 10.35 | 10.08 | 10.16 | 196,348 | -0.19(-1.84%) |
Jul 19, 2019 | 10.47 | 10.55 | 10.18 | 10.35 | 254,200 | -0.18(-1.71%) |
Jul 18, 2019 | 10.87 | 10.91 | 10.52 | 10.53 | 245,901 | -0.31(-2.86%) |
Jul 17, 2019 | 10.79 | 10.98 | 10.41 | 10.84 | 247,553 | +0.01(+0.09%) |
Jul 16, 2019 | 11.13 | 11.16 | 10.79 | 10.83 | 293,372 | -0.41(-3.65%) |
Jul 15, 2019 | 11.40 | 11.44 | 11.10 | 11.24 | 322,896 | -0.16(-1.40%) |
Jul 12, 2019 | 11.35 | 11.65 | 11.14 | 11.40 | 266,100 | -0.03(-0.26%) |
Jul 11, 2019 | 12.31 | 12.35 | 11.01 | 11.43 | 534,853 | -1.01(-8.12%) |
Jul 10, 2019 | 12.31 | 12.52 | 12.06 | 12.44 | 176,994 | +0.10(+0.81%) |
Jul 09, 2019 | 12.28 | 12.64 | 12.27 | 12.34 | 146,405 | -0.05(-0.40%) |
Jul 08, 2019 | 12.87 | 12.93 | 12.05 | 12.39 | 202,634 | -0.51(-3.95%) |
Jul 05, 2019 | 13.05 | 13.24 | 12.73 | 12.90 | 87,700 | -0.21(-1.60%) |
Jul 03, 2019 | 13.31 | 13.45 | 13.01 | 13.11 | 89,800 | -0.17(-1.28%) |
Jul 02, 2019 | 13.21 | 13.30 | 13.02 | 13.28 | 164,175 | +0.07(+0.53%) |
Jul 01, 2019 | 13.34 | 13.57 | 13.18 | 13.21 | 242,012 | +0.06(+0.46%) |
Jun 28, 2019 | 13.28 | 13.55 | 13.08 | 13.15 | 776,400 | -0.08(-0.60%) |
Jun 27, 2019 | 13.44 | 13.54 | 13.07 | 13.23 | 334,866 | -0.16(-1.19%) |
Jun 26, 2019 | 12.63 | 13.62 | 12.57 | 13.39 | 532,922 | +0.77(+6.10%) |
Jun 25, 2019 | 12.53 | 12.83 | 12.48 | 12.62 | 256,152 | +0.23(+1.86%) |
Jun 24, 2019 | 12.49 | 12.76 | 12.31 | 12.39 | 330,264 | -0.07(-0.56%) |
Jun 21, 2019 | 12.15 | 12.85 | 11.86 | 12.46 | 316,000 | +0.24(+1.96%) |
Jun 20, 2019 | 12.21 | 12.56 | 12.12 | 12.22 | 205,463 | +0.13(+1.08%) |
Jun 19, 2019 | 11.39 | 12.34 | 11.26 | 12.09 | 369,564 | +0.74(+6.52%) |
Jun 18, 2019 | 11.08 | 11.42 | 10.98 | 11.35 | 416,678 | +0.20(+1.79%) |
Jun 17, 2019 | 12.12 | 12.17 | 11.06 | 11.15 | 540,330 | -0.90(-7.47%) |
Jun 14, 2019 | 12.13 | 12.33 | 12.02 | 12.05 | 197,100 | -0.15(-1.23%) |
Jun 13, 2019 | 11.75 | 12.30 | 11.75 | 12.20 | 263,812 | +0.45(+3.83%) |
Jun 12, 2019 | 11.74 | 11.95 | 11.28 | 11.75 | 461,379 | +0.00(+0.00%) |
Jun 11, 2019 | 11.82 | 11.92 | 11.62 | 11.75 | 253,900 | -0.01(-0.09%) |
Jun 10, 2019 | 11.47 | 11.98 | 11.47 | 11.76 | 495,879 | +0.29(+2.53%) |
Jun 07, 2019 | 10.65 | 11.48 | 10.55 | 11.47 | 433,900 | +0.85(+8.00%) |
Jun 06, 2019 | 11.04 | 11.11 | 10.55 | 10.62 | 341,322 | -0.34(-3.10%) |
Jun 05, 2019 | 11.29 | 11.48 | 10.95 | 10.96 | 216,951 | -0.30(-2.66%) |
Jun 04, 2019 | 11.67 | 11.81 | 11.15 | 11.26 | 336,349 | -0.29(-2.51%) |