Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.28 | 15.41 | 15.12 | 15.32 | 48,320 | +0.11(+0.72%) |
May 28, 2020 | 15.07 | 15.33 | 15.00 | 15.21 | 31,581 | +0.22(+1.45%) |
May 27, 2020 | 14.86 | 15.04 | 14.80 | 14.99 | 41,632 | +0.28(+1.94%) |
May 26, 2020 | 14.74 | 14.89 | 14.34 | 14.71 | 45,903 | +0.48(+3.36%) |
May 22, 2020 | 14.01 | 14.23 | 13.87 | 14.23 | 52,854 | +0.14(+1.01%) |
May 21, 2020 | 14.14 | 14.20 | 14.02 | 14.09 | 17,827 | -0.03(-0.24%) |
May 20, 2020 | 14.19 | 14.22 | 13.96 | 14.12 | 56,343 | +0.20(+1.45%) |
May 19, 2020 | 14.16 | 14.16 | 13.80 | 13.92 | 114,393 | -0.17(-1.19%) |
May 18, 2020 | 13.83 | 14.12 | 13.83 | 14.09 | 47,020 | +0.71(+5.33%) |
May 15, 2020 | 13.50 | 13.59 | 13.25 | 13.38 | 54,047 | -0.13(-0.93%) |
May 14, 2020 | 13.20 | 13.54 | 13.06 | 13.50 | 63,621 | +0.12(+0.88%) |
May 13, 2020 | 13.98 | 13.98 | 13.34 | 13.39 | 120,157 | -0.64(-4.54%) |
May 12, 2020 | 14.27 | 14.37 | 13.91 | 14.02 | 73,887 | -0.21(-1.47%) |
May 11, 2020 | 14.07 | 14.28 | 14.01 | 14.23 | 49,890 | +0.02(+0.12%) |
May 08, 2020 | 14.04 | 14.22 | 13.93 | 14.22 | 55,240 | +0.35(+2.54%) |
May 07, 2020 | 13.91 | 14.09 | 13.79 | 13.86 | 67,082 | +0.12(+0.85%) |
May 06, 2020 | 14.11 | 14.11 | 13.75 | 13.75 | 66,628 | -0.36(-2.55%) |
May 05, 2020 | 14.06 | 14.30 | 14.05 | 14.11 | 60,396 | +0.03(+0.18%) |
May 04, 2020 | 14.11 | 14.11 | 13.81 | 14.08 | 142,495 | -0.06(-0.42%) |
May 01, 2020 | 14.49 | 14.50 | 14.00 | 14.14 | 105,946 | -0.49(-3.38%) |
Apr 30, 2020 | 14.66 | 14.94 | 14.54 | 14.63 | 56,946 | -0.20(-1.36%) |
Apr 29, 2020 | 14.49 | 14.84 | 14.45 | 14.84 | 74,314 | +0.55(+3.87%) |
Apr 28, 2020 | 14.39 | 14.56 | 14.16 | 14.28 | 97,849 | +0.11(+0.77%) |
Apr 27, 2020 | 13.97 | 14.19 | 13.90 | 14.17 | 79,371 | +0.24(+1.74%) |
Apr 24, 2020 | 13.86 | 13.93 | 13.62 | 13.93 | 126,348 | +0.31(+2.28%) |
Apr 23, 2020 | 13.90 | 13.98 | 13.56 | 13.62 | 93,579 | -0.25(-1.81%) |
Apr 22, 2020 | 13.63 | 13.87 | 13.59 | 13.87 | 45,385 | +0.54(+4.02%) |
Apr 21, 2020 | 13.31 | 13.48 | 13.01 | 13.34 | 103,004 | -0.36(-2.63%) |
Apr 20, 2020 | 13.96 | 14.05 | 13.63 | 13.70 | 86,123 | -0.34(-2.45%) |
Apr 17, 2020 | 13.91 | 14.04 | 13.76 | 14.04 | 112,747 | +0.54(+3.97%) |
Apr 16, 2020 | 13.99 | 13.99 | 13.49 | 13.50 | 98,092 | -0.63(-4.45%) |
Apr 15, 2020 | 14.25 | 14.25 | 13.78 | 14.13 | 121,096 | -0.23(-1.58%) |
Apr 14, 2020 | 14.23 | 14.46 | 14.18 | 14.36 | 117,535 | +0.39(+2.82%) |
Apr 13, 2020 | 13.93 | 14.03 | 13.56 | 13.96 | 147,825 | -0.08(-0.54%) |
Apr 09, 2020 | 13.83 | 14.47 | 13.82 | 14.04 | 134,700 | +0.56(+4.17%) |
Apr 08, 2020 | 12.88 | 13.62 | 12.88 | 13.48 | 61,637 | +0.69(+5.37%) |
Apr 07, 2020 | 12.99 | 13.47 | 12.77 | 12.79 | 97,840 | +0.22(+1.73%) |
Apr 06, 2020 | 12.10 | 12.73 | 12.10 | 12.57 | 119,575 | +0.77(+6.53%) |
Apr 03, 2020 | 12.12 | 12.21 | 11.62 | 11.80 | 158,084 | -0.51(-4.15%) |
Apr 02, 2020 | 12.20 | 12.33 | 11.89 | 12.31 | 81,218 | +0.34(+2.80%) |
Apr 01, 2020 | 12.53 | 12.87 | 11.83 | 11.98 | 139,324 | -1.01(-7.75%) |
Mar 31, 2020 | 13.06 | 13.09 | 12.72 | 12.98 | 117,838 | -0.10(-0.77%) |
Mar 30, 2020 | 12.84 | 13.10 | 12.19 | 13.08 | 98,415 | +0.24(+1.89%) |
Mar 27, 2020 | 12.71 | 12.99 | 12.47 | 12.84 | 197,098 | -0.13(-0.97%) |
Mar 26, 2020 | 11.73 | 13.23 | 11.73 | 12.97 | 86,035 | +1.08(+9.10%) |
Mar 25, 2020 | 11.29 | 12.79 | 11.09 | 11.89 | 134,864 | +0.89(+8.08%) |
Mar 24, 2020 | 9.991 | 11.13 | 9.991 | 11.00 | 177,725 | +1.29(+13.30%) |
Mar 23, 2020 | 10.52 | 10.62 | 9.471 | 9.706 | 164,784 | -1.36(-12.27%) |
Mar 20, 2020 | 11.08 | 11.33 | 10.63 | 11.06 | 189,463 | -0.15(-1.35%) |
Mar 19, 2020 | 9.362 | 11.72 | 8.935 | 11.21 | 265,668 | +1.79(+19.04%) |
Mar 18, 2020 | 11.17 | 11.17 | 9.421 | 9.421 | 232,544 | -2.25(-19.31%) |
Mar 17, 2020 | 11.23 | 11.68 | 10.91 | 11.68 | 180,085 | +0.61(+5.47%) |
Mar 16, 2020 | 11.72 | 12.10 | 10.98 | 11.07 | 211,228 | -1.82(-14.11%) |
Mar 13, 2020 | 12.74 | 12.89 | 12.08 | 12.89 | 181,071 | +0.57(+4.59%) |
Mar 12, 2020 | 13.49 | 13.49 | 12.16 | 12.32 | 148,548 | -2.50(-16.89%) |
Mar 11, 2020 | 15.61 | 16.05 | 14.67 | 14.83 | 230,648 | -1.34(-8.30%) |
Mar 10, 2020 | 17.26 | 17.33 | 15.71 | 16.17 | 278,736 | -0.90(-5.30%) |
Mar 09, 2020 | 17.40 | 17.56 | 17.01 | 17.07 | 186,662 | -1.62(-8.69%) |
Mar 06, 2020 | 18.40 | 18.70 | 18.21 | 18.70 | 42,328 | -0.28(-1.49%) |
Mar 05, 2020 | 19.06 | 19.29 | 18.78 | 18.98 | 44,371 | -0.52(-2.65%) |
Mar 04, 2020 | 19.16 | 19.50 | 19.00 | 19.50 | 89,955 | +0.55(+2.88%) |
Mar 03, 2020 | 18.99 | 19.40 | 18.67 | 18.95 | 124,282 | +0.10(+0.54%) |
Mar 02, 2020 | 17.63 | 18.85 | 17.63 | 18.85 | 116,801 | +1.31(+7.46%) |
Feb 28, 2020 | 18.10 | 18.10 | 17.27 | 17.54 | 123,148 | -0.82(-4.49%) |
Feb 27, 2020 | 19.41 | 19.62 | 18.17 | 18.37 | 245,315 | -1.41(-7.15%) |
Feb 26, 2020 | 19.80 | 19.88 | 19.68 | 19.78 | 68,496 | +0.08(+0.41%) |
Feb 25, 2020 | 20.43 | 20.49 | 19.68 | 19.70 | 92,844 | -0.72(-3.52%) |
Feb 24, 2020 | 21.09 | 21.09 | 20.31 | 20.42 | 79,764 | -0.81(-3.81%) |
Feb 21, 2020 | 21.34 | 21.45 | 21.22 | 21.23 | 43,071 | -0.19(-0.90%) |
Feb 20, 2020 | 21.68 | 21.71 | 21.37 | 21.42 | 51,731 | -0.27(-1.27%) |
Feb 19, 2020 | 21.77 | 21.82 | 21.35 | 21.69 | 84,937 | +0.00(+0.00%) |
Feb 18, 2020 | 21.69 | 21.75 | 21.41 | 21.69 | 65,693 | +0.01(+0.04%) |
Feb 14, 2020 | 21.62 | 21.69 | 21.48 | 21.69 | 60,274 | +0.16(+0.75%) |
Feb 13, 2020 | 21.41 | 21.58 | 21.41 | 21.52 | 45,729 | +0.00(+0.00%) |
Feb 12, 2020 | 21.48 | 21.60 | 21.41 | 21.52 | 65,075 | +0.11(+0.53%) |
Feb 11, 2020 | 21.19 | 21.42 | 21.13 | 21.41 | 43,012 | +0.24(+1.15%) |
Feb 10, 2020 | 21.32 | 21.44 | 21.08 | 21.17 | 54,129 | -0.19(-0.91%) |
Feb 07, 2020 | 21.33 | 21.44 | 21.31 | 21.36 | 23,887 | -0.02(-0.11%) |
Feb 06, 2020 | 21.09 | 21.39 | 21.08 | 21.39 | 38,528 | +0.26(+1.22%) |
Feb 05, 2020 | 21.27 | 21.32 | 21.02 | 21.13 | 38,923 | +0.11(+0.54%) |
Feb 04, 2020 | 21.23 | 21.34 | 21.01 | 21.02 | 50,440 | -0.10(-0.46%) |
Feb 03, 2020 | 21.12 | 21.21 | 21.02 | 21.11 | 37,128 | -0.03(-0.15%) |
Jan 31, 2020 | 21.07 | 21.14 | 20.93 | 21.14 | 26,486 | +0.05(+0.23%) |
Jan 30, 2020 | 21.03 | 21.13 | 21.03 | 21.10 | 30,011 | -0.11(-0.53%) |
Jan 29, 2020 | 21.20 | 21.26 | 21.14 | 21.21 | 33,042 | +0.08(+0.38%) |
Jan 28, 2020 | 20.81 | 21.13 | 20.81 | 21.13 | 34,800 | +0.33(+1.59%) |
Jan 27, 2020 | 20.86 | 20.93 | 20.80 | 20.80 | 47,339 | -0.21(-1.00%) |
Jan 24, 2020 | 20.89 | 21.08 | 20.89 | 21.01 | 44,927 | +0.15(+0.74%) |
Jan 23, 2020 | 20.85 | 21.01 | 20.85 | 20.85 | 42,494 | -0.04(-0.19%) |
Jan 22, 2020 | 21.26 | 21.31 | 20.85 | 20.89 | 57,342 | -0.28(-1.34%) |
Jan 21, 2020 | 21.19 | 21.38 | 21.17 | 21.18 | 35,753 | -0.05(-0.23%) |
Jan 17, 2020 | 21.32 | 21.36 | 21.21 | 21.23 | 62,378 | -0.13(-0.61%) |
Jan 16, 2020 | 21.35 | 21.37 | 21.22 | 21.35 | 51,467 | +0.05(+0.23%) |
Jan 15, 2020 | 21.02 | 21.31 | 21.02 | 21.31 | 97,763 | +0.32(+1.50%) |
Jan 14, 2020 | 20.90 | 20.99 | 20.89 | 20.99 | 35,417 | +0.11(+0.50%) |
Jan 13, 2020 | 20.90 | 20.97 | 20.81 | 20.89 | 43,637 | +0.01(+0.04%) |
Jan 10, 2020 | 20.84 | 20.89 | 20.81 | 20.88 | 65,968 | +0.08(+0.39%) |
Jan 09, 2020 | 20.68 | 20.84 | 20.68 | 20.80 | 65,513 | +0.25(+1.22%) |
Jan 08, 2020 | 20.50 | 20.56 | 20.41 | 20.55 | 76,067 | +0.21(+1.03%) |
Jan 07, 2020 | 20.00 | 20.51 | 20.00 | 20.34 | 93,621 | +0.32(+1.61%) |
Jan 06, 2020 | 19.96 | 20.10 | 19.96 | 20.01 | 90,263 | +0.11(+0.53%) |
Jan 03, 2020 | 19.95 | 20.00 | 19.83 | 19.91 | 41,709 | -0.17(-0.85%) |
Jan 02, 2020 | 20.20 | 20.26 | 19.93 | 20.08 | 45,439 | +0.02(+0.12%) |
Dec 31, 2019 | 20.01 | 20.15 | 19.80 | 20.05 | 46,660 | +0.03(+0.16%) |
Dec 30, 2019 | 20.51 | 20.55 | 19.90 | 20.02 | 92,236 | -0.44(-2.13%) |
Dec 27, 2019 | 20.49 | 20.68 | 20.43 | 20.46 | 77,973 | +0.10(+0.48%) |
Dec 26, 2019 | 20.60 | 20.72 | 20.26 | 20.36 | 40,643 | -0.21(-1.02%) |
Dec 24, 2019 | 20.62 | 20.72 | 20.53 | 20.57 | 36,263 | +0.02(+0.08%) |
Dec 23, 2019 | 20.60 | 20.60 | 20.47 | 20.55 | 45,649 | -0.01(-0.04%) |
Dec 20, 2019 | 20.21 | 20.57 | 20.15 | 20.56 | 30,446 | +0.47(+2.33%) |
Dec 19, 2019 | 20.18 | 20.29 | 20.01 | 20.09 | 58,190 | -0.07(-0.36%) |
Dec 18, 2019 | 20.42 | 20.43 | 19.90 | 20.17 | 74,685 | -0.17(-0.86%) |
Dec 17, 2019 | 20.33 | 20.34 | 20.16 | 20.34 | 46,291 | +0.16(+0.79%) |
Dec 16, 2019 | 19.71 | 20.48 | 19.69 | 20.18 | 89,162 | +0.52(+2.67%) |
Dec 13, 2019 | 19.50 | 19.67 | 19.50 | 19.66 | 56,884 | +0.12(+0.61%) |
Dec 12, 2019 | 19.52 | 19.68 | 19.42 | 19.54 | 49,839 | +0.03(+0.16%) |
Dec 11, 2019 | 19.44 | 19.51 | 19.32 | 19.51 | 98,918 | +0.14(+0.74%) |
Dec 10, 2019 | 19.36 | 19.36 | 19.21 | 19.36 | 36,457 | +0.04(+0.21%) |
Dec 09, 2019 | 19.32 | 19.36 | 19.25 | 19.32 | 25,952 | +0.06(+0.29%) |
Dec 06, 2019 | 19.44 | 19.44 | 19.20 | 19.27 | 38,635 | -0.08(-0.41%) |
Dec 05, 2019 | 19.32 | 19.45 | 19.26 | 19.35 | 52,385 | +0.03(+0.16%) |
Dec 04, 2019 | 19.28 | 19.34 | 19.28 | 19.32 | 58,617 | +0.05(+0.25%) |
Dec 03, 2019 | 19.26 | 19.30 | 19.17 | 19.27 | 25,869 | -0.04(-0.21%) |
Dec 02, 2019 | 19.32 | 19.35 | 19.25 | 19.31 | 30,108 | -0.04(-0.21%) |
Nov 29, 2019 | 19.35 | 19.38 | 19.30 | 19.35 | 33,727 | +0.00(+0.00%) |
Nov 27, 2019 | 19.05 | 19.35 | 19.05 | 19.35 | 22,653 | +0.29(+1.54%) |
Nov 26, 2019 | 18.99 | 19.20 | 18.94 | 19.05 | 35,478 | +0.04(+0.21%) |
Nov 25, 2019 | 19.33 | 19.33 | 19.01 | 19.01 | 61,136 | -0.25(-1.32%) |
Nov 22, 2019 | 19.18 | 19.27 | 19.18 | 19.27 | 85,955 | +0.10(+0.50%) |
Nov 21, 2019 | 19.16 | 19.19 | 19.04 | 19.17 | 44,129 | +0.16(+0.84%) |
Nov 20, 2019 | 19.10 | 19.29 | 18.91 | 19.01 | 106,996 | -0.10(-0.54%) |
Nov 19, 2019 | 19.16 | 19.27 | 18.94 | 19.12 | 36,599 | +0.06(+0.29%) |
Nov 18, 2019 | 19.12 | 19.19 | 18.98 | 19.06 | 40,889 | +0.06(+0.29%) |
Nov 15, 2019 | 19.06 | 19.07 | 19.01 | 19.01 | 34,608 | +0.00(+0.00%) |
Nov 14, 2019 | 19.03 | 19.03 | 18.94 | 19.01 | 30,981 | -0.02(-0.13%) |
Nov 13, 2019 | 18.83 | 19.10 | 18.83 | 19.03 | 39,923 | +0.22(+1.18%) |
Nov 12, 2019 | 19.07 | 19.11 | 18.81 | 18.81 | 35,653 | -0.26(-1.37%) |
Nov 11, 2019 | 18.89 | 19.11 | 18.85 | 19.07 | 27,611 | +0.11(+0.59%) |
Nov 08, 2019 | 18.79 | 19.01 | 18.79 | 18.96 | 31,084 | +0.14(+0.72%) |
Nov 07, 2019 | 19.05 | 19.22 | 18.82 | 18.82 | 28,838 | -0.31(-1.62%) |
Nov 06, 2019 | 19.00 | 19.19 | 18.99 | 19.13 | 84,351 | +0.07(+0.38%) |
Nov 05, 2019 | 19.05 | 19.26 | 18.99 | 19.06 | 41,822 | -0.05(-0.25%) |
Nov 04, 2019 | 19.09 | 19.25 | 19.05 | 19.11 | 43,719 | +0.05(+0.25%) |
Nov 01, 2019 | 18.98 | 19.09 | 18.96 | 19.06 | 28,819 | +0.07(+0.38%) |
Oct 31, 2019 | 19.01 | 19.06 | 18.95 | 18.99 | 45,974 | +0.01(+0.04%) |
Oct 30, 2019 | 18.92 | 19.06 | 18.87 | 18.98 | 40,231 | +0.06(+0.34%) |
Oct 29, 2019 | 18.92 | 19.03 | 18.89 | 18.92 | 44,644 | -0.07(-0.38%) |
Oct 28, 2019 | 18.92 | 19.03 | 18.92 | 18.99 | 32,635 | -0.05(-0.25%) |
Oct 25, 2019 | 18.98 | 19.11 | 18.94 | 19.04 | 19,632 | -0.09(-0.46%) |
Oct 24, 2019 | 19.13 | 19.15 | 19.05 | 19.13 | 67,054 | +0.00(+0.00%) |
Oct 23, 2019 | 19.19 | 19.36 | 19.11 | 19.13 | 21,253 | -0.06(-0.33%) |
Oct 22, 2019 | 19.28 | 19.38 | 19.18 | 19.19 | 68,617 | -0.05(-0.25%) |
Oct 21, 2019 | 19.27 | 19.36 | 19.11 | 19.24 | 28,203 | +0.05(+0.25%) |
Oct 18, 2019 | 19.02 | 19.20 | 19.02 | 19.19 | 17,367 | +0.02(+0.08%) |
Oct 17, 2019 | 19.12 | 19.18 | 19.03 | 19.17 | 30,391 | +0.10(+0.54%) |
Oct 16, 2019 | 19.00 | 19.10 | 18.94 | 19.07 | 21,386 | +0.09(+0.46%) |
Oct 15, 2019 | 19.16 | 19.16 | 18.88 | 18.98 | 34,884 | -0.17(-0.91%) |
Oct 14, 2019 | 19.07 | 19.17 | 19.01 | 19.16 | 38,093 | +0.15(+0.79%) |
Oct 11, 2019 | 18.95 | 19.07 | 18.90 | 19.01 | 52,353 | +0.14(+0.76%) |
Oct 10, 2019 | 18.98 | 18.98 | 18.76 | 18.86 | 38,074 | -0.04(-0.21%) |
Oct 09, 2019 | 18.89 | 18.90 | 18.82 | 18.90 | 41,656 | +0.11(+0.59%) |
Oct 08, 2019 | 18.75 | 18.79 | 18.70 | 18.79 | 34,464 | +0.00(+0.00%) |
Oct 07, 2019 | 18.80 | 18.86 | 18.78 | 18.79 | 45,462 | -0.01(-0.04%) |
Oct 04, 2019 | 18.66 | 18.80 | 18.62 | 18.80 | 48,326 | +0.27(+1.46%) |
Oct 03, 2019 | 18.59 | 18.62 | 18.48 | 18.53 | 45,128 | -0.08(-0.43%) |
Oct 02, 2019 | 19.00 | 19.00 | 18.51 | 18.61 | 50,372 | -0.37(-1.93%) |
Oct 01, 2019 | 19.20 | 19.21 | 18.90 | 18.98 | 72,640 | -0.16(-0.83%) |
Sep 30, 2019 | 19.13 | 19.15 | 19.08 | 19.13 | 45,424 | +0.11(+0.59%) |
Sep 27, 2019 | 19.11 | 19.13 | 19.01 | 19.02 | 82,431 | +0.00(+0.00%) |
Sep 26, 2019 | 18.94 | 19.02 | 18.94 | 19.02 | 65,148 | +0.13(+0.67%) |
Sep 25, 2019 | 19.03 | 19.07 | 18.88 | 18.90 | 87,384 | -0.05(-0.25%) |
Sep 24, 2019 | 19.03 | 19.08 | 18.92 | 18.94 | 40,361 | -0.11(-0.58%) |
Sep 23, 2019 | 18.95 | 19.07 | 18.95 | 19.05 | 19,325 | +0.08(+0.42%) |
Sep 20, 2019 | 19.06 | 19.06 | 18.81 | 18.98 | 37,503 | +0.06(+0.29%) |
Sep 19, 2019 | 18.89 | 18.92 | 18.86 | 18.92 | 66,309 | +0.09(+0.46%) |
Sep 18, 2019 | 18.84 | 18.89 | 18.70 | 18.83 | 21,157 | +0.10(+0.54%) |
Sep 17, 2019 | 18.62 | 18.74 | 18.58 | 18.73 | 16,555 | +0.11(+0.59%) |
Sep 16, 2019 | 18.72 | 18.78 | 18.62 | 18.62 | 20,755 | -0.08(-0.42%) |
Sep 13, 2019 | 18.61 | 18.71 | 18.60 | 18.70 | 25,229 | +0.06(+0.31%) |
Sep 12, 2019 | 18.48 | 18.70 | 18.48 | 18.64 | 32,893 | +0.09(+0.48%) |
Sep 11, 2019 | 18.63 | 18.72 | 18.45 | 18.55 | 62,587 | -0.19(-1.00%) |
Sep 10, 2019 | 18.79 | 18.82 | 18.62 | 18.74 | 49,915 | -0.13(-0.70%) |
Sep 09, 2019 | 18.76 | 18.90 | 18.76 | 18.87 | 23,155 | +0.11(+0.58%) |
Sep 06, 2019 | 18.78 | 18.93 | 18.75 | 18.76 | 43,671 | +0.02(+0.13%) |
Sep 05, 2019 | 18.43 | 18.86 | 18.43 | 18.74 | 79,838 | +0.38(+2.08%) |
Sep 04, 2019 | 18.25 | 18.44 | 18.20 | 18.36 | 38,144 | +0.20(+1.07%) |
Sep 03, 2019 | 18.01 | 18.23 | 17.90 | 18.16 | 41,826 | +0.02(+0.09%) |
Aug 30, 2019 | 18.40 | 18.40 | 18.10 | 18.15 | 38,036 | -0.16(-0.90%) |
Aug 29, 2019 | 18.37 | 18.40 | 18.11 | 18.31 | 31,484 | +0.20(+1.08%) |
Aug 28, 2019 | 17.83 | 18.29 | 17.71 | 18.12 | 54,428 | +0.30(+1.67%) |
Aug 27, 2019 | 17.72 | 17.83 | 17.67 | 17.82 | 27,617 | +0.15(+0.84%) |
Aug 26, 2019 | 17.84 | 17.95 | 17.65 | 17.67 | 29,963 | -0.14(-0.79%) |
Aug 23, 2019 | 18.12 | 18.12 | 17.79 | 17.81 | 36,499 | -0.34(-1.85%) |
Aug 22, 2019 | 18.16 | 18.32 | 18.04 | 18.15 | 31,277 | +0.06(+0.35%) |
Aug 21, 2019 | 18.25 | 18.44 | 18.06 | 18.08 | 52,960 | -0.04(-0.22%) |
Aug 20, 2019 | 18.18 | 18.25 | 18.11 | 18.12 | 26,762 | -0.05(-0.30%) |
Aug 19, 2019 | 18.21 | 18.22 | 17.98 | 18.18 | 48,164 | +0.16(+0.87%) |
Aug 16, 2019 | 17.94 | 18.08 | 17.94 | 18.02 | 32,913 | +0.11(+0.61%) |
Aug 15, 2019 | 17.94 | 18.06 | 17.74 | 17.91 | 32,513 | +0.05(+0.26%) |
Aug 14, 2019 | 18.22 | 18.22 | 17.87 | 17.87 | 58,539 | -0.38(-2.10%) |
Aug 13, 2019 | 18.12 | 18.27 | 17.88 | 18.25 | 44,556 | +0.20(+1.12%) |
Aug 12, 2019 | 17.84 | 18.28 | 17.78 | 18.04 | 93,881 | +0.15(+0.83%) |
Aug 09, 2019 | 17.94 | 17.97 | 17.84 | 17.90 | 54,557 | +0.10(+0.57%) |
Aug 08, 2019 | 17.75 | 17.80 | 17.61 | 17.80 | 55,924 | +0.20(+1.15%) |
Aug 07, 2019 | 17.60 | 17.60 | 17.44 | 17.59 | 70,129 | -0.04(-0.22%) |
Aug 06, 2019 | 17.52 | 17.63 | 17.32 | 17.63 | 64,654 | +0.16(+0.89%) |
Aug 05, 2019 | 17.63 | 17.67 | 17.30 | 17.47 | 149,081 | -0.27(-1.54%) |
Aug 02, 2019 | 17.81 | 17.94 | 17.62 | 17.75 | 56,222 | -0.05(-0.31%) |
Aug 01, 2019 | 17.91 | 17.94 | 17.72 | 17.80 | 36,675 | +0.01(+0.04%) |
Jul 31, 2019 | 17.88 | 18.02 | 17.72 | 17.80 | 60,702 | -0.12(-0.65%) |
Jul 30, 2019 | 18.10 | 18.11 | 17.84 | 17.91 | 35,152 | -0.20(-1.08%) |
Jul 29, 2019 | 18.26 | 18.26 | 17.96 | 18.11 | 44,373 | -0.27(-1.49%) |
Jul 26, 2019 | 18.53 | 18.64 | 18.35 | 18.38 | 39,445 | -0.15(-0.80%) |
Jul 25, 2019 | 18.66 | 18.80 | 18.50 | 18.53 | 41,376 | -0.10(-0.54%) |
Jul 24, 2019 | 18.61 | 18.67 | 18.56 | 18.63 | 18,214 | +0.04(+0.21%) |
Jul 23, 2019 | 18.54 | 18.59 | 18.41 | 18.59 | 34,897 | +0.12(+0.68%) |
Jul 22, 2019 | 18.53 | 18.57 | 18.47 | 18.47 | 21,949 | -0.12(-0.63%) |
Jul 19, 2019 | 18.66 | 18.76 | 18.53 | 18.58 | 44,568 | -0.02(-0.08%) |
Jul 18, 2019 | 18.56 | 18.68 | 18.56 | 18.60 | 24,803 | -0.02(-0.13%) |
Jul 17, 2019 | 18.67 | 18.68 | 18.53 | 18.62 | 27,250 | -0.08(-0.42%) |
Jul 16, 2019 | 18.93 | 19.00 | 18.66 | 18.70 | 40,393 | -0.17(-0.91%) |
Jul 15, 2019 | 18.68 | 18.87 | 18.66 | 18.87 | 29,613 | +0.23(+1.21%) |
Jul 12, 2019 | 18.73 | 18.90 | 18.59 | 18.65 | 27,150 | -0.06(-0.33%) |
Jul 11, 2019 | 18.73 | 18.91 | 18.45 | 18.71 | 26,680 | +0.01(+0.04%) |
Jul 10, 2019 | 18.85 | 18.93 | 18.70 | 18.70 | 52,812 | +0.06(+0.34%) |
Jul 09, 2019 | 18.93 | 18.95 | 18.62 | 18.64 | 64,838 | -0.23(-1.20%) |
Jul 08, 2019 | 18.90 | 18.90 | 18.79 | 18.86 | 31,027 | +0.09(+0.46%) |
Jul 05, 2019 | 18.69 | 18.84 | 18.60 | 18.78 | 29,199 | +0.06(+0.33%) |
Jul 03, 2019 | 18.67 | 18.79 | 18.57 | 18.72 | 14,984 | +0.17(+0.93%) |
Jul 02, 2019 | 18.66 | 18.66 | 18.54 | 18.54 | 32,903 | -0.03(-0.17%) |
Jul 01, 2019 | 18.69 | 18.71 | 18.46 | 18.58 | 45,892 | +0.10(+0.55%) |
Jun 28, 2019 | 18.42 | 18.54 | 18.28 | 18.47 | 49,306 | +0.14(+0.77%) |
Jun 27, 2019 | 18.21 | 18.56 | 18.21 | 18.33 | 71,133 | +0.02(+0.13%) |
Jun 26, 2019 | 18.45 | 18.51 | 18.23 | 18.31 | 37,806 | -0.10(-0.55%) |
Jun 25, 2019 | 18.50 | 18.62 | 18.39 | 18.41 | 57,576 | -0.13(-0.72%) |
Jun 24, 2019 | 18.54 | 18.72 | 18.46 | 18.54 | 39,031 | -0.01(-0.04%) |
Jun 21, 2019 | 18.65 | 18.88 | 18.45 | 18.55 | 45,977 | -0.07(-0.38%) |
Jun 20, 2019 | 18.74 | 18.80 | 18.55 | 18.62 | 86,985 | +0.26(+1.42%) |
Jun 19, 2019 | 18.19 | 18.39 | 18.18 | 18.36 | 50,160 | +0.25(+1.40%) |
Jun 18, 2019 | 18.23 | 18.25 | 18.07 | 18.11 | 66,502 | +0.12(+0.64%) |
Jun 17, 2019 | 18.03 | 18.15 | 17.90 | 17.99 | 58,934 | -0.02(-0.09%) |
Jun 14, 2019 | 18.10 | 18.10 | 18.00 | 18.01 | 44,049 | -0.09(-0.51%) |
Jun 13, 2019 | 18.23 | 18.23 | 17.97 | 18.10 | 51,879 | +0.01(+0.04%) |
Jun 12, 2019 | 17.93 | 18.20 | 17.87 | 18.09 | 45,020 | +0.16(+0.90%) |
Jun 11, 2019 | 17.97 | 18.08 | 17.81 | 17.93 | 51,703 | +0.13(+0.73%) |
Jun 10, 2019 | 17.96 | 17.99 | 17.75 | 17.80 | 35,217 | -0.01(-0.04%) |
Jun 07, 2019 | 17.81 | 18.02 | 17.80 | 17.81 | 38,967 | +0.12(+0.69%) |
Jun 06, 2019 | 17.65 | 17.76 | 17.49 | 17.69 | 30,592 | +0.06(+0.35%) |
Jun 05, 2019 | 17.40 | 17.65 | 17.33 | 17.63 | 52,210 | +0.32(+1.86%) |
Jun 04, 2019 | 17.26 | 17.33 | 17.20 | 17.30 | 28,560 | +0.13(+0.76%) |