Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.79 | 11.40 | 10.71 | 11.25 | 65,500 | +0.39(+3.59%) |
May 28, 2020 | 11.59 | 11.75 | 10.83 | 10.86 | 43,305 | -0.52(-4.57%) |
May 27, 2020 | 11.63 | 11.63 | 10.58 | 11.38 | 43,840 | +0.05(+0.44%) |
May 26, 2020 | 11.63 | 11.81 | 11.21 | 11.33 | 130,634 | -0.01(-0.09%) |
May 22, 2020 | 11.44 | 11.55 | 11.00 | 11.34 | 77,600 | -0.03(-0.26%) |
May 21, 2020 | 11.42 | 11.69 | 11.10 | 11.37 | 90,808 | -0.15(-1.30%) |
May 20, 2020 | 11.51 | 12.43 | 10.96 | 11.52 | 67,245 | +0.18(+1.59%) |
May 19, 2020 | 12.53 | 12.53 | 11.34 | 11.34 | 157,513 | -1.51(-11.75%) |
May 18, 2020 | 10.49 | 13.16 | 10.33 | 12.85 | 434,153 | +2.70(+26.60%) |
May 15, 2020 | 9.640 | 10.31 | 9.420 | 10.15 | 61,400 | +0.46(+4.75%) |
May 14, 2020 | 10.01 | 10.18 | 9.315 | 9.690 | 75,239 | -0.65(-6.29%) |
May 13, 2020 | 9.940 | 10.43 | 9.030 | 10.34 | 102,757 | +0.39(+3.92%) |
May 12, 2020 | 10.63 | 10.63 | 9.840 | 9.950 | 118,474 | -0.53(-5.06%) |
May 11, 2020 | 10.03 | 10.90 | 9.950 | 10.48 | 110,926 | +0.36(+3.56%) |
May 08, 2020 | 10.12 | 10.37 | 10.01 | 10.12 | 82,300 | +0.11(+1.10%) |
May 07, 2020 | 10.70 | 10.70 | 9.970 | 10.01 | 74,029 | -0.25(-2.44%) |
May 06, 2020 | 10.65 | 10.75 | 10.22 | 10.26 | 76,727 | -0.47(-4.38%) |
May 05, 2020 | 11.17 | 11.39 | 10.63 | 10.73 | 104,694 | -0.20(-1.83%) |
May 04, 2020 | 10.68 | 11.79 | 10.38 | 10.93 | 100,836 | +0.20(+1.86%) |
May 01, 2020 | 10.50 | 10.97 | 9.770 | 10.73 | 109,800 | -0.18(-1.65%) |
Apr 30, 2020 | 11.54 | 11.70 | 10.83 | 10.91 | 79,522 | -0.91(-7.70%) |
Apr 29, 2020 | 11.56 | 12.14 | 11.13 | 11.82 | 72,915 | +0.73(+6.58%) |
Apr 28, 2020 | 11.23 | 11.41 | 10.90 | 11.09 | 63,353 | +0.18(+1.65%) |
Apr 27, 2020 | 11.26 | 11.33 | 10.77 | 10.91 | 83,862 | -0.23(-2.06%) |
Apr 24, 2020 | 10.23 | 11.23 | 10.23 | 11.14 | 66,700 | +0.95(+9.32%) |
Apr 23, 2020 | 11.19 | 11.45 | 10.02 | 10.19 | 69,803 | -1.05(-9.34%) |
Apr 22, 2020 | 11.33 | 11.57 | 10.91 | 11.24 | 76,941 | +0.33(+3.02%) |
Apr 21, 2020 | 10.86 | 11.13 | 10.54 | 10.91 | 82,391 | -0.29(-2.59%) |
Apr 20, 2020 | 10.86 | 11.46 | 10.86 | 11.20 | 111,520 | +0.09(+0.81%) |
Apr 17, 2020 | 10.30 | 11.20 | 10.21 | 11.11 | 89,300 | +1.04(+10.33%) |
Apr 16, 2020 | 9.940 | 10.41 | 9.640 | 10.07 | 128,905 | +0.09(+0.90%) |
Apr 15, 2020 | 9.980 | 10.98 | 9.280 | 9.980 | 135,573 | -0.32(-3.11%) |
Apr 14, 2020 | 9.510 | 10.35 | 9.510 | 10.30 | 179,428 | +1.00(+10.75%) |
Apr 13, 2020 | 9.430 | 9.760 | 9.060 | 9.300 | 110,509 | -0.21(-2.21%) |
Apr 09, 2020 | 9.010 | 9.670 | 8.860 | 9.510 | 182,700 | +0.74(+8.44%) |
Apr 08, 2020 | 7.820 | 8.850 | 7.820 | 8.770 | 153,350 | +1.06(+13.75%) |
Apr 07, 2020 | 7.670 | 8.005 | 7.520 | 7.710 | 234,557 | +0.16(+2.12%) |
Apr 06, 2020 | 7.790 | 7.870 | 7.260 | 7.550 | 235,565 | -0.04(-0.53%) |
Apr 03, 2020 | 7.400 | 7.690 | 6.860 | 7.590 | 125,300 | +0.16(+2.15%) |
Apr 02, 2020 | 7.040 | 7.590 | 6.840 | 7.430 | 97,845 | +0.68(+10.07%) |
Apr 01, 2020 | 7.480 | 7.640 | 6.310 | 6.750 | 128,891 | -0.90(-11.76%) |
Mar 31, 2020 | 7.540 | 7.750 | 7.400 | 7.650 | 184,568 | +0.10(+1.32%) |
Mar 30, 2020 | 7.340 | 7.930 | 7.340 | 7.550 | 118,235 | +0.27(+3.71%) |
Mar 27, 2020 | 7.570 | 7.750 | 7.270 | 7.280 | 148,400 | -0.41(-5.33%) |
Mar 26, 2020 | 7.330 | 7.780 | 7.210 | 7.690 | 336,932 | +0.40(+5.49%) |
Mar 25, 2020 | 7.700 | 8.000 | 6.910 | 7.290 | 156,130 | -0.39(-5.08%) |
Mar 24, 2020 | 7.390 | 7.820 | 7.140 | 7.680 | 170,310 | +0.62(+8.78%) |
Mar 23, 2020 | 7.050 | 7.445 | 6.530 | 7.060 | 164,833 | +0.21(+3.07%) |
Mar 20, 2020 | 6.490 | 7.145 | 5.630 | 6.850 | 203,200 | +0.27(+4.10%) |
Mar 19, 2020 | 5.740 | 6.580 | 5.640 | 6.580 | 191,300 | +0.78(+13.45%) |
Mar 18, 2020 | 7.200 | 7.540 | 5.605 | 5.800 | 225,904 | -1.74(-23.08%) |
Mar 17, 2020 | 7.360 | 7.640 | 6.580 | 7.540 | 177,225 | +0.32(+4.43%) |
Mar 16, 2020 | 6.550 | 7.560 | 6.550 | 7.220 | 193,034 | +0.15(+2.12%) |
Mar 13, 2020 | 8.210 | 8.210 | 6.920 | 7.070 | 330,500 | -0.76(-9.71%) |
Mar 12, 2020 | 8.340 | 9.330 | 7.545 | 7.830 | 149,031 | -1.03(-11.63%) |
Mar 11, 2020 | 10.25 | 10.27 | 8.720 | 8.860 | 260,902 | -1.54(-14.81%) |
Mar 10, 2020 | 12.07 | 12.07 | 10.30 | 10.40 | 250,391 | -1.62(-13.48%) |
Mar 09, 2020 | 12.56 | 12.65 | 11.94 | 12.02 | 103,765 | -1.27(-9.56%) |
Mar 06, 2020 | 13.10 | 13.50 | 12.30 | 13.29 | 203,900 | -0.23(-1.70%) |
Mar 05, 2020 | 13.89 | 14.41 | 13.01 | 13.52 | 227,501 | -0.68(-4.79%) |
Mar 04, 2020 | 14.55 | 14.85 | 13.88 | 14.20 | 126,826 | -0.06(-0.42%) |
Mar 03, 2020 | 14.61 | 14.81 | 14.00 | 14.26 | 133,756 | -0.07(-0.49%) |
Mar 02, 2020 | 13.64 | 14.33 | 13.43 | 14.33 | 533,412 | +0.88(+6.54%) |
Feb 28, 2020 | 12.94 | 13.81 | 12.94 | 13.45 | 164,800 | +0.07(+0.52%) |
Feb 27, 2020 | 13.44 | 14.50 | 13.21 | 13.38 | 134,839 | -0.38(-2.76%) |
Feb 26, 2020 | 13.47 | 13.78 | 13.30 | 13.76 | 233,309 | +0.41(+3.07%) |
Feb 25, 2020 | 13.36 | 13.62 | 13.16 | 13.35 | 66,741 | +0.06(+0.45%) |
Feb 24, 2020 | 13.32 | 13.56 | 12.93 | 13.29 | 47,309 | -0.67(-4.80%) |
Feb 21, 2020 | 14.13 | 14.18 | 13.84 | 13.96 | 43,300 | -0.19(-1.34%) |
Feb 20, 2020 | 14.41 | 14.81 | 13.92 | 14.15 | 49,024 | -0.39(-2.68%) |
Feb 19, 2020 | 15.21 | 15.54 | 14.51 | 14.54 | 53,246 | -0.58(-3.84%) |
Feb 18, 2020 | 15.07 | 15.43 | 14.82 | 15.12 | 43,956 | +0.00(+0.00%) |
Feb 14, 2020 | 14.94 | 15.17 | 14.74 | 15.12 | 56,800 | +0.10(+0.67%) |
Feb 13, 2020 | 15.71 | 15.71 | 14.79 | 15.02 | 212,705 | -0.77(-4.88%) |
Feb 12, 2020 | 15.32 | 16.59 | 15.32 | 15.79 | 121,741 | +0.56(+3.68%) |
Feb 11, 2020 | 15.48 | 15.62 | 14.07 | 15.23 | 89,705 | -0.44(-2.81%) |
Feb 10, 2020 | 15.56 | 16.08 | 15.54 | 15.67 | 50,737 | +0.12(+0.77%) |
Feb 07, 2020 | 15.88 | 15.89 | 15.31 | 15.55 | 48,300 | -0.37(-2.32%) |
Feb 06, 2020 | 16.56 | 16.56 | 15.73 | 15.92 | 88,362 | -0.55(-3.34%) |
Feb 05, 2020 | 16.39 | 17.22 | 16.28 | 16.47 | 89,968 | +0.08(+0.49%) |
Feb 04, 2020 | 16.13 | 16.80 | 15.91 | 16.39 | 90,622 | +0.50(+3.15%) |
Feb 03, 2020 | 15.43 | 16.00 | 15.01 | 15.89 | 125,101 | +0.59(+3.86%) |
Jan 31, 2020 | 15.30 | 15.83 | 14.88 | 15.30 | 53,900 | -0.07(-0.46%) |
Jan 30, 2020 | 15.97 | 16.01 | 13.36 | 15.37 | 144,403 | -0.80(-4.95%) |
Jan 29, 2020 | 16.56 | 16.56 | 16.13 | 16.17 | 54,129 | -0.29(-1.76%) |
Jan 28, 2020 | 16.57 | 16.80 | 16.23 | 16.46 | 52,478 | -0.10(-0.60%) |
Jan 27, 2020 | 16.68 | 16.95 | 16.48 | 16.56 | 42,280 | -0.52(-3.04%) |
Jan 24, 2020 | 18.11 | 18.15 | 16.99 | 17.08 | 103,700 | -0.99(-5.48%) |
Jan 23, 2020 | 17.86 | 18.15 | 17.41 | 18.07 | 60,527 | -0.02(-0.11%) |
Jan 22, 2020 | 18.04 | 18.15 | 17.69 | 18.09 | 124,058 | +0.06(+0.33%) |
Jan 21, 2020 | 18.52 | 18.96 | 17.88 | 18.03 | 160,294 | -0.53(-2.86%) |
Jan 17, 2020 | 17.89 | 18.73 | 17.74 | 18.56 | 109,600 | +0.81(+4.56%) |
Jan 16, 2020 | 17.12 | 18.13 | 17.12 | 17.75 | 93,125 | +0.77(+4.53%) |
Jan 15, 2020 | 16.07 | 17.23 | 16.07 | 16.98 | 87,889 | +0.97(+6.06%) |
Jan 14, 2020 | 15.46 | 16.06 | 15.26 | 16.01 | 139,897 | +0.47(+3.02%) |
Jan 13, 2020 | 15.40 | 15.63 | 14.79 | 15.54 | 136,296 | +0.23(+1.50%) |
Jan 10, 2020 | 15.86 | 15.95 | 15.13 | 15.31 | 208,200 | -0.46(-2.92%) |
Jan 09, 2020 | 16.50 | 16.51 | 15.72 | 15.77 | 217,266 | -0.62(-3.78%) |
Jan 08, 2020 | 16.72 | 16.79 | 15.58 | 16.39 | 174,223 | -0.31(-1.86%) |
Jan 07, 2020 | 17.08 | 17.16 | 16.41 | 16.70 | 74,862 | -0.34(-2.00%) |
Jan 06, 2020 | 17.11 | 17.16 | 16.72 | 17.04 | 104,514 | -0.19(-1.10%) |
Jan 03, 2020 | 17.82 | 18.23 | 17.15 | 17.23 | 78,600 | -0.85(-4.70%) |
Jan 02, 2020 | 18.17 | 18.61 | 17.14 | 18.08 | 168,182 | +0.27(+1.52%) |
Dec 31, 2019 | 16.18 | 18.40 | 16.18 | 17.81 | 207,400 | +1.69(+10.48%) |
Dec 30, 2019 | 16.30 | 16.30 | 15.60 | 16.12 | 91,432 | -0.27(-1.65%) |
Dec 27, 2019 | 17.54 | 17.54 | 16.23 | 16.39 | 69,600 | -1.20(-6.82%) |
Dec 26, 2019 | 17.57 | 18.00 | 17.45 | 17.59 | 51,223 | -0.07(-0.40%) |
Dec 24, 2019 | 17.47 | 17.92 | 17.33 | 17.66 | 69,900 | +0.25(+1.41%) |
Dec 23, 2019 | 17.30 | 17.68 | 17.00 | 17.41 | 71,711 | +0.09(+0.49%) |
Dec 20, 2019 | 16.87 | 17.68 | 16.51 | 17.33 | 237,700 | +0.52(+3.09%) |
Dec 19, 2019 | 16.32 | 16.88 | 16.15 | 16.81 | 98,987 | +0.53(+3.26%) |
Dec 18, 2019 | 16.29 | 16.54 | 15.98 | 16.28 | 63,605 | +0.02(+0.12%) |
Dec 17, 2019 | 16.64 | 16.76 | 15.75 | 16.26 | 67,851 | -0.46(-2.75%) |
Dec 16, 2019 | 17.05 | 17.21 | 16.56 | 16.72 | 160,068 | -0.21(-1.24%) |
Dec 13, 2019 | 17.13 | 17.15 | 16.34 | 16.93 | 79,700 | +0.07(+0.42%) |
Dec 12, 2019 | 15.49 | 17.04 | 15.40 | 16.86 | 197,562 | +1.41(+9.13%) |
Dec 11, 2019 | 15.03 | 15.98 | 14.94 | 15.45 | 414,170 | +0.44(+2.93%) |
Dec 10, 2019 | 14.99 | 15.24 | 14.31 | 15.01 | 187,779 | -0.26(-1.70%) |
Dec 09, 2019 | 11.75 | 15.76 | 11.70 | 15.27 | 832,519 | +0.94(+6.56%) |
Dec 06, 2019 | 14.29 | 14.42 | 13.99 | 14.33 | 87,100 | +0.21(+1.49%) |
Dec 05, 2019 | 15.10 | 15.10 | 13.96 | 14.12 | 156,516 | -0.80(-5.36%) |
Dec 04, 2019 | 15.60 | 15.60 | 14.64 | 14.92 | 176,992 | -0.42(-2.74%) |
Dec 03, 2019 | 15.03 | 15.42 | 14.36 | 15.34 | 164,956 | +0.14(+0.92%) |
Dec 02, 2019 | 14.66 | 15.70 | 14.30 | 15.20 | 310,967 | +0.72(+4.97%) |
Nov 29, 2019 | 13.99 | 14.59 | 13.89 | 14.48 | 61,500 | +0.48(+3.43%) |
Nov 27, 2019 | 14.02 | 14.52 | 13.82 | 14.00 | 135,300 | +0.00(+0.00%) |
Nov 26, 2019 | 13.83 | 14.26 | 13.53 | 14.00 | 244,046 | +0.28(+2.04%) |
Nov 25, 2019 | 13.27 | 13.87 | 13.12 | 13.72 | 208,213 | +0.65(+4.97%) |
Nov 22, 2019 | 12.87 | 13.37 | 12.47 | 13.07 | 154,100 | +0.23(+1.79%) |
Nov 21, 2019 | 11.83 | 12.85 | 11.50 | 12.84 | 160,025 | +1.03(+8.72%) |
Nov 20, 2019 | 11.34 | 12.01 | 11.34 | 11.81 | 129,464 | +0.44(+3.87%) |
Nov 19, 2019 | 11.20 | 12.00 | 11.11 | 11.37 | 145,418 | +0.21(+1.88%) |
Nov 18, 2019 | 11.04 | 11.19 | 10.91 | 11.16 | 129,850 | +0.09(+0.81%) |
Nov 15, 2019 | 10.98 | 11.22 | 10.84 | 11.07 | 77,000 | +0.12(+1.10%) |
Nov 14, 2019 | 11.14 | 11.16 | 10.85 | 10.95 | 52,631 | -0.16(-1.44%) |
Nov 13, 2019 | 11.22 | 11.37 | 10.83 | 11.11 | 113,736 | -0.12(-1.07%) |
Nov 12, 2019 | 11.44 | 11.61 | 11.16 | 11.23 | 67,630 | -0.21(-1.84%) |
Nov 11, 2019 | 10.95 | 11.72 | 10.85 | 11.44 | 117,670 | +0.34(+3.06%) |
Nov 08, 2019 | 10.63 | 11.32 | 10.60 | 11.10 | 86,200 | +0.43(+4.03%) |
Nov 07, 2019 | 10.90 | 10.94 | 10.47 | 10.67 | 72,103 | -0.17(-1.57%) |
Nov 06, 2019 | 11.16 | 11.16 | 10.74 | 10.84 | 71,992 | -0.32(-2.87%) |
Nov 05, 2019 | 11.27 | 11.49 | 11.04 | 11.16 | 135,015 | -0.07(-0.62%) |
Nov 04, 2019 | 11.54 | 11.60 | 11.02 | 11.23 | 91,420 | -0.23(-2.01%) |
Nov 01, 2019 | 10.69 | 11.64 | 10.63 | 11.46 | 139,200 | +0.86(+8.11%) |
Oct 31, 2019 | 10.83 | 10.83 | 10.26 | 10.60 | 135,153 | -0.25(-2.30%) |
Oct 30, 2019 | 11.71 | 11.71 | 10.75 | 10.85 | 109,482 | -0.85(-7.26%) |
Oct 29, 2019 | 11.77 | 12.03 | 11.51 | 11.70 | 91,246 | -0.05(-0.43%) |
Oct 28, 2019 | 11.46 | 11.81 | 11.37 | 11.75 | 69,274 | +0.32(+2.80%) |
Oct 25, 2019 | 11.04 | 11.48 | 10.82 | 11.43 | 65,000 | +0.35(+3.16%) |
Oct 24, 2019 | 11.64 | 11.90 | 11.00 | 11.08 | 83,008 | -0.45(-3.90%) |
Oct 23, 2019 | 11.03 | 11.66 | 10.70 | 11.53 | 100,187 | +0.50(+4.53%) |
Oct 22, 2019 | 11.47 | 11.76 | 10.90 | 11.03 | 82,610 | -0.41(-3.58%) |
Oct 21, 2019 | 11.92 | 11.94 | 11.30 | 11.44 | 116,505 | -0.44(-3.70%) |
Oct 18, 2019 | 11.96 | 12.25 | 11.55 | 11.88 | 203,700 | -0.18(-1.49%) |
Oct 17, 2019 | 11.03 | 12.16 | 11.03 | 12.06 | 135,621 | +1.02(+9.24%) |
Oct 16, 2019 | 10.72 | 11.20 | 10.65 | 11.04 | 80,198 | +0.30(+2.79%) |
Oct 15, 2019 | 10.74 | 11.05 | 10.51 | 10.74 | 143,115 | +0.04(+0.37%) |
Oct 14, 2019 | 10.99 | 11.17 | 10.62 | 10.70 | 152,349 | -0.30(-2.73%) |
Oct 11, 2019 | 10.87 | 11.43 | 10.80 | 11.00 | 180,200 | +0.22(+2.04%) |
Oct 10, 2019 | 10.77 | 10.84 | 10.03 | 10.78 | 563,059 | +0.11(+1.03%) |
Oct 09, 2019 | 10.27 | 10.84 | 9.860 | 10.67 | 510,381 | +0.36(+3.49%) |
Oct 08, 2019 | 10.49 | 10.51 | 10.11 | 10.31 | 91,335 | -0.25(-2.37%) |
Oct 07, 2019 | 10.91 | 10.98 | 10.26 | 10.56 | 130,612 | -0.44(-4.00%) |
Oct 04, 2019 | 11.25 | 11.47 | 10.50 | 11.00 | 288,700 | -0.23(-2.05%) |
Oct 03, 2019 | 11.16 | 11.41 | 10.93 | 11.23 | 503,025 | +0.02(+0.18%) |
Oct 02, 2019 | 12.00 | 12.00 | 10.90 | 11.21 | 173,231 | -0.89(-7.36%) |
Oct 01, 2019 | 11.96 | 12.93 | 11.96 | 12.10 | 117,905 | +0.50(+4.31%) |
Sep 30, 2019 | 11.87 | 11.87 | 11.04 | 11.60 | 108,719 | -0.26(-2.19%) |
Sep 27, 2019 | 12.23 | 12.42 | 11.75 | 11.86 | 75,300 | -0.31(-2.55%) |
Sep 26, 2019 | 12.44 | 12.44 | 11.84 | 12.17 | 94,317 | -0.24(-1.93%) |
Sep 25, 2019 | 12.90 | 13.00 | 12.33 | 12.41 | 116,172 | -0.48(-3.72%) |
Sep 24, 2019 | 13.79 | 13.79 | 12.54 | 12.89 | 150,475 | -0.77(-5.64%) |
Sep 23, 2019 | 13.65 | 13.78 | 12.92 | 13.66 | 160,419 | +0.01(+0.07%) |
Sep 20, 2019 | 14.17 | 14.48 | 13.60 | 13.65 | 137,300 | -0.55(-3.87%) |
Sep 19, 2019 | 14.48 | 14.73 | 14.14 | 14.20 | 63,125 | -0.30(-2.07%) |
Sep 18, 2019 | 14.65 | 14.72 | 14.21 | 14.50 | 142,943 | -0.17(-1.16%) |
Sep 17, 2019 | 14.75 | 14.81 | 14.34 | 14.67 | 73,394 | -0.12(-0.81%) |
Sep 16, 2019 | 15.25 | 15.35 | 14.75 | 14.79 | 74,051 | -0.47(-3.08%) |
Sep 13, 2019 | 15.64 | 15.81 | 15.10 | 15.26 | 47,000 | -0.34(-2.18%) |
Sep 12, 2019 | 16.14 | 16.14 | 15.55 | 15.60 | 79,435 | -0.40(-2.50%) |
Sep 11, 2019 | 16.24 | 16.62 | 15.60 | 16.00 | 85,699 | -0.43(-2.62%) |
Sep 10, 2019 | 16.70 | 16.87 | 16.09 | 16.43 | 96,917 | -0.17(-1.02%) |
Sep 09, 2019 | 15.23 | 16.73 | 14.92 | 16.60 | 84,308 | +1.49(+9.86%) |
Sep 06, 2019 | 15.22 | 15.73 | 14.73 | 15.11 | 73,600 | -0.08(-0.53%) |
Sep 05, 2019 | 14.93 | 15.47 | 14.84 | 15.19 | 77,610 | +0.40(+2.70%) |
Sep 04, 2019 | 15.58 | 15.58 | 14.50 | 14.79 | 58,409 | -0.66(-4.27%) |
Sep 03, 2019 | 15.51 | 15.77 | 15.23 | 15.45 | 44,880 | -0.17(-1.09%) |
Aug 30, 2019 | 15.53 | 15.69 | 15.12 | 15.62 | 194,700 | +0.17(+1.10%) |
Aug 29, 2019 | 15.47 | 15.86 | 15.20 | 15.45 | 45,142 | +0.07(+0.46%) |
Aug 28, 2019 | 15.10 | 15.68 | 15.10 | 15.38 | 68,299 | +0.24(+1.59%) |
Aug 27, 2019 | 15.68 | 15.73 | 14.83 | 15.14 | 107,831 | -0.40(-2.57%) |
Aug 26, 2019 | 15.80 | 15.80 | 15.48 | 15.54 | 61,745 | -0.05(-0.32%) |
Aug 23, 2019 | 15.75 | 16.13 | 15.39 | 15.59 | 69,500 | -0.32(-2.01%) |
Aug 22, 2019 | 16.77 | 16.77 | 15.82 | 15.91 | 66,604 | -0.84(-5.01%) |
Aug 21, 2019 | 16.78 | 16.99 | 16.00 | 16.75 | 102,503 | +0.07(+0.42%) |
Aug 20, 2019 | 16.56 | 16.93 | 16.47 | 16.68 | 94,118 | +0.11(+0.66%) |
Aug 19, 2019 | 16.91 | 17.04 | 16.34 | 16.57 | 47,104 | +0.20(+1.22%) |
Aug 16, 2019 | 16.15 | 16.55 | 15.91 | 16.37 | 50,200 | +0.26(+1.61%) |
Aug 15, 2019 | 16.16 | 16.64 | 15.61 | 16.11 | 59,751 | -0.04(-0.25%) |
Aug 14, 2019 | 16.54 | 16.58 | 15.95 | 16.15 | 56,412 | -0.67(-3.98%) |
Aug 13, 2019 | 15.46 | 16.95 | 15.22 | 16.82 | 97,412 | +1.32(+8.52%) |
Aug 12, 2019 | 15.39 | 15.90 | 15.03 | 15.50 | 76,981 | +0.00(+0.00%) |
Aug 09, 2019 | 15.89 | 16.08 | 15.38 | 15.50 | 72,200 | -0.45(-2.82%) |
Aug 08, 2019 | 15.87 | 16.06 | 15.62 | 15.95 | 70,444 | +0.19(+1.21%) |
Aug 07, 2019 | 15.59 | 16.03 | 15.44 | 15.76 | 61,568 | -0.03(-0.19%) |
Aug 06, 2019 | 15.60 | 16.11 | 15.38 | 15.79 | 96,918 | +0.30(+1.94%) |
Aug 05, 2019 | 15.92 | 15.92 | 15.40 | 15.49 | 76,239 | -0.72(-4.44%) |
Aug 02, 2019 | 16.30 | 16.49 | 15.70 | 16.21 | 95,500 | -0.13(-0.80%) |
Aug 01, 2019 | 16.56 | 16.83 | 16.05 | 16.34 | 154,655 | -0.25(-1.51%) |
Jul 31, 2019 | 16.74 | 17.32 | 16.35 | 16.59 | 190,071 | +0.08(+0.48%) |
Jul 30, 2019 | 16.75 | 16.82 | 16.25 | 16.51 | 165,533 | -0.36(-2.13%) |
Jul 29, 2019 | 17.34 | 17.86 | 16.80 | 16.87 | 260,993 | -0.05(-0.30%) |
Jul 26, 2019 | 17.90 | 18.10 | 16.37 | 16.92 | 303,700 | -0.83(-4.68%) |
Jul 25, 2019 | 17.93 | 18.15 | 17.75 | 17.75 | 170,507 | -0.14(-0.78%) |
Jul 24, 2019 | 17.64 | 18.10 | 17.62 | 17.89 | 100,682 | +0.07(+0.39%) |
Jul 23, 2019 | 18.49 | 18.89 | 17.66 | 17.82 | 185,994 | -0.51(-2.78%) |
Jul 22, 2019 | 18.07 | 18.69 | 18.00 | 18.33 | 279,341 | +0.78(+4.44%) |
Jul 19, 2019 | 17.55 | 18.03 | 17.55 | 17.55 | 182,600 | +0.04(+0.23%) |
Jul 18, 2019 | 17.40 | 17.61 | 17.15 | 17.51 | 55,768 | +0.16(+0.92%) |
Jul 17, 2019 | 17.13 | 17.48 | 16.90 | 17.35 | 91,149 | +0.13(+0.75%) |
Jul 16, 2019 | 16.83 | 17.42 | 16.72 | 17.22 | 161,739 | +0.22(+1.29%) |
Jul 15, 2019 | 17.20 | 17.31 | 16.35 | 17.00 | 148,695 | -0.31(-1.79%) |
Jul 12, 2019 | 17.51 | 17.59 | 16.91 | 17.31 | 95,200 | -0.26(-1.48%) |
Jul 11, 2019 | 19.00 | 19.00 | 17.50 | 17.57 | 144,146 | -1.38(-7.28%) |
Jul 10, 2019 | 18.72 | 19.16 | 18.59 | 18.95 | 115,449 | +0.46(+2.49%) |
Jul 09, 2019 | 18.13 | 18.64 | 17.96 | 18.49 | 72,176 | +0.27(+1.48%) |
Jul 08, 2019 | 18.65 | 18.65 | 17.92 | 18.22 | 94,037 | -0.52(-2.77%) |
Jul 05, 2019 | 19.79 | 19.79 | 18.29 | 18.74 | 94,100 | -1.04(-5.26%) |
Jul 03, 2019 | 20.57 | 20.57 | 19.08 | 19.78 | 91,200 | -0.83(-4.03%) |
Jul 02, 2019 | 21.85 | 21.85 | 19.93 | 20.61 | 159,057 | -0.97(-4.49%) |
Jul 01, 2019 | 22.11 | 22.89 | 21.21 | 21.58 | 303,672 | -0.57(-2.57%) |
Jun 28, 2019 | 21.82 | 23.23 | 21.77 | 22.15 | 1,782,200 | +0.55(+2.55%) |
Jun 27, 2019 | 20.72 | 21.68 | 20.43 | 21.60 | 280,001 | +0.98(+4.75%) |
Jun 26, 2019 | 20.72 | 20.72 | 19.68 | 20.62 | 105,230 | +0.06(+0.29%) |
Jun 25, 2019 | 21.30 | 21.30 | 20.30 | 20.56 | 103,923 | -0.69(-3.25%) |
Jun 24, 2019 | 21.55 | 22.25 | 20.63 | 21.25 | 172,911 | -0.27(-1.25%) |
Jun 21, 2019 | 21.70 | 21.81 | 20.52 | 21.52 | 162,100 | -0.19(-0.88%) |
Jun 20, 2019 | 20.51 | 21.73 | 20.41 | 21.71 | 235,180 | +1.26(+6.16%) |
Jun 19, 2019 | 20.37 | 20.50 | 19.90 | 20.45 | 82,945 | +0.07(+0.34%) |
Jun 18, 2019 | 20.87 | 21.00 | 20.16 | 20.38 | 95,104 | -0.35(-1.69%) |
Jun 17, 2019 | 19.78 | 20.95 | 19.29 | 20.73 | 326,166 | +0.83(+4.17%) |
Jun 14, 2019 | 19.76 | 20.23 | 19.55 | 19.90 | 140,700 | +0.15(+0.76%) |
Jun 13, 2019 | 19.49 | 19.94 | 19.00 | 19.75 | 71,037 | +0.60(+3.13%) |
Jun 12, 2019 | 18.46 | 19.24 | 18.05 | 19.15 | 123,498 | +0.71(+3.85%) |
Jun 11, 2019 | 20.02 | 20.24 | 18.30 | 18.44 | 306,707 | -1.53(-7.66%) |
Jun 10, 2019 | 20.31 | 20.51 | 19.85 | 19.97 | 350,507 | -0.24(-1.19%) |
Jun 07, 2019 | 18.98 | 21.07 | 18.98 | 20.21 | 609,400 | +1.25(+6.59%) |
Jun 06, 2019 | 19.40 | 20.22 | 18.95 | 18.96 | 125,903 | -0.43(-2.22%) |
Jun 05, 2019 | 19.55 | 19.59 | 18.83 | 19.39 | 134,557 | -0.02(-0.10%) |
Jun 04, 2019 | 20.06 | 20.09 | 18.77 | 19.41 | 150,884 | -0.39(-1.97%) |