Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.35 | 14.79 | 13.92 | 14.35 | 172,400 | -0.19(-1.31%) |
May 28, 2020 | 14.78 | 14.83 | 14.29 | 14.54 | 190,028 | +0.04(+0.28%) |
May 27, 2020 | 14.35 | 14.82 | 14.24 | 14.50 | 363,364 | +0.48(+3.42%) |
May 26, 2020 | 13.98 | 14.21 | 13.90 | 14.02 | 196,534 | +0.69(+5.18%) |
May 22, 2020 | 13.03 | 13.38 | 12.75 | 13.33 | 210,700 | +0.26(+1.99%) |
May 21, 2020 | 12.74 | 13.29 | 12.26 | 13.07 | 228,029 | +0.38(+2.99%) |
May 20, 2020 | 12.67 | 12.90 | 12.49 | 12.69 | 100,235 | +0.27(+2.17%) |
May 19, 2020 | 12.47 | 12.84 | 12.25 | 12.42 | 135,740 | -0.16(-1.27%) |
May 18, 2020 | 12.04 | 12.82 | 12.04 | 12.58 | 147,619 | +0.80(+6.79%) |
May 15, 2020 | 11.23 | 12.21 | 10.43 | 11.78 | 109,900 | +0.47(+4.16%) |
May 14, 2020 | 10.51 | 11.31 | 10.01 | 11.31 | 100,086 | +0.52(+4.82%) |
May 13, 2020 | 11.34 | 11.34 | 10.28 | 10.79 | 85,923 | -0.64(-5.56%) |
May 12, 2020 | 12.54 | 12.60 | 11.21 | 11.43 | 115,044 | -1.11(-8.89%) |
May 11, 2020 | 12.63 | 12.77 | 12.30 | 12.54 | 125,879 | -0.28(-2.18%) |
May 08, 2020 | 12.43 | 12.89 | 12.18 | 12.82 | 125,400 | +0.61(+5.00%) |
May 07, 2020 | 11.59 | 12.24 | 11.50 | 12.21 | 101,290 | +0.76(+6.64%) |
May 06, 2020 | 11.49 | 11.53 | 10.72 | 11.45 | 131,088 | +0.14(+1.24%) |
May 05, 2020 | 11.55 | 11.86 | 10.95 | 11.31 | 78,831 | +0.01(+0.09%) |
May 04, 2020 | 11.01 | 11.33 | 10.87 | 11.30 | 68,741 | -0.05(-0.44%) |
May 01, 2020 | 12.88 | 12.88 | 11.01 | 11.35 | 86,900 | -0.92(-7.50%) |
Apr 30, 2020 | 12.27 | 12.31 | 11.87 | 12.27 | 107,243 | -0.23(-1.84%) |
Apr 29, 2020 | 11.88 | 12.58 | 11.52 | 12.50 | 127,584 | +1.17(+10.33%) |
Apr 28, 2020 | 12.28 | 12.38 | 11.21 | 11.33 | 142,044 | -0.60(-5.03%) |
Apr 27, 2020 | 11.40 | 12.08 | 11.20 | 11.93 | 109,912 | +0.75(+6.71%) |
Apr 24, 2020 | 10.74 | 11.35 | 10.74 | 11.18 | 85,900 | +0.47(+4.39%) |
Apr 23, 2020 | 10.41 | 11.27 | 10.41 | 10.71 | 94,370 | +0.43(+4.18%) |
Apr 22, 2020 | 10.27 | 10.38 | 10.10 | 10.28 | 126,527 | +0.24(+2.39%) |
Apr 21, 2020 | 9.880 | 10.13 | 9.750 | 10.04 | 92,016 | -0.03(-0.30%) |
Apr 20, 2020 | 9.830 | 10.26 | 9.440 | 10.07 | 100,682 | -0.13(-1.27%) |
Apr 17, 2020 | 9.850 | 10.20 | 9.700 | 10.20 | 167,700 | +0.55(+5.70%) |
Apr 16, 2020 | 10.03 | 10.09 | 9.390 | 9.650 | 108,876 | -0.42(-4.17%) |
Apr 15, 2020 | 10.52 | 10.65 | 9.930 | 10.07 | 139,935 | -0.83(-7.61%) |
Apr 14, 2020 | 10.86 | 11.20 | 10.71 | 10.90 | 118,394 | +0.25(+2.35%) |
Apr 13, 2020 | 10.90 | 10.90 | 10.15 | 10.65 | 67,792 | -0.22(-2.02%) |
Apr 09, 2020 | 10.75 | 11.18 | 10.62 | 10.87 | 109,600 | +0.36(+3.43%) |
Apr 08, 2020 | 9.770 | 10.55 | 9.460 | 10.51 | 172,073 | +1.00(+10.52%) |
Apr 07, 2020 | 9.940 | 10.27 | 9.440 | 9.510 | 168,330 | -0.21(-2.16%) |
Apr 06, 2020 | 9.250 | 10.57 | 9.250 | 9.720 | 121,930 | +0.85(+9.58%) |
Apr 03, 2020 | 9.360 | 9.720 | 8.400 | 8.870 | 79,900 | -0.57(-6.04%) |
Apr 02, 2020 | 9.770 | 9.980 | 8.990 | 9.440 | 128,881 | -0.32(-3.28%) |
Apr 01, 2020 | 10.60 | 10.91 | 9.490 | 9.760 | 150,119 | -1.17(-10.70%) |
Mar 31, 2020 | 10.86 | 11.01 | 10.38 | 10.93 | 228,680 | +0.09(+0.83%) |
Mar 30, 2020 | 11.15 | 11.34 | 10.67 | 10.84 | 114,565 | -0.26(-2.34%) |
Mar 27, 2020 | 11.52 | 11.88 | 11.09 | 11.10 | 128,000 | -0.84(-7.04%) |
Mar 26, 2020 | 11.77 | 12.31 | 11.44 | 11.94 | 224,925 | +0.21(+1.79%) |
Mar 25, 2020 | 11.54 | 12.13 | 11.29 | 11.73 | 111,317 | +0.27(+2.36%) |
Mar 24, 2020 | 11.29 | 11.93 | 11.00 | 11.46 | 147,917 | +0.60(+5.52%) |
Mar 23, 2020 | 12.55 | 12.55 | 10.04 | 10.86 | 157,666 | -1.57(-12.63%) |
Mar 20, 2020 | 11.47 | 12.71 | 10.90 | 12.43 | 266,900 | +1.04(+9.13%) |
Mar 19, 2020 | 9.470 | 11.39 | 9.090 | 11.39 | 225,693 | +2.13(+23.00%) |
Mar 18, 2020 | 11.34 | 11.68 | 8.780 | 9.260 | 193,392 | -2.64(-22.18%) |
Mar 17, 2020 | 11.82 | 11.90 | 10.63 | 11.90 | 248,651 | +0.19(+1.62%) |
Mar 16, 2020 | 11.50 | 12.44 | 11.35 | 11.71 | 252,468 | -2.31(-16.48%) |
Mar 13, 2020 | 14.87 | 15.06 | 13.26 | 14.02 | 172,300 | -0.33(-2.30%) |
Mar 12, 2020 | 14.36 | 14.50 | 13.73 | 14.35 | 238,747 | -0.50(-3.37%) |
Mar 11, 2020 | 15.32 | 15.32 | 14.53 | 14.85 | 214,489 | -0.87(-5.53%) |
Mar 10, 2020 | 16.75 | 16.75 | 15.03 | 15.72 | 169,437 | -0.63(-3.85%) |
Mar 09, 2020 | 16.03 | 16.88 | 15.99 | 16.35 | 243,481 | -0.65(-3.82%) |
Mar 06, 2020 | 16.38 | 17.14 | 16.19 | 17.00 | 158,900 | +0.19(+1.13%) |
Mar 05, 2020 | 17.15 | 17.16 | 16.14 | 16.81 | 219,721 | -0.78(-4.43%) |
Mar 04, 2020 | 17.22 | 17.73 | 17.00 | 17.59 | 87,042 | +0.52(+3.05%) |
Mar 03, 2020 | 17.71 | 17.86 | 16.75 | 17.07 | 156,521 | -0.64(-3.61%) |
Mar 02, 2020 | 17.95 | 17.95 | 17.38 | 17.71 | 135,857 | -0.17(-0.95%) |
Feb 28, 2020 | 17.75 | 17.96 | 17.23 | 17.88 | 154,900 | +0.06(+0.34%) |
Feb 27, 2020 | 17.65 | 18.42 | 17.52 | 17.82 | 125,874 | -0.15(-0.83%) |
Feb 26, 2020 | 18.33 | 18.56 | 17.86 | 17.97 | 98,986 | -0.33(-1.80%) |
Feb 25, 2020 | 18.84 | 18.84 | 18.14 | 18.30 | 126,419 | -0.55(-2.92%) |
Feb 24, 2020 | 18.48 | 19.00 | 18.48 | 18.85 | 114,019 | -0.50(-2.58%) |
Feb 21, 2020 | 19.22 | 19.52 | 19.05 | 19.35 | 96,400 | +0.07(+0.36%) |
Feb 20, 2020 | 18.84 | 19.39 | 18.84 | 19.28 | 97,932 | +0.33(+1.74%) |
Feb 19, 2020 | 19.10 | 19.27 | 18.55 | 18.95 | 129,076 | -0.17(-0.89%) |
Feb 18, 2020 | 19.87 | 19.98 | 19.02 | 19.12 | 115,928 | -0.81(-4.06%) |
Feb 14, 2020 | 20.25 | 20.34 | 19.58 | 19.93 | 99,200 | -0.15(-0.75%) |
Feb 13, 2020 | 22.26 | 22.26 | 19.72 | 20.08 | 294,073 | -1.12(-5.28%) |
Feb 12, 2020 | 21.36 | 21.81 | 21.02 | 21.20 | 103,375 | -0.15(-0.70%) |
Feb 11, 2020 | 21.18 | 21.67 | 21.11 | 21.35 | 84,068 | +0.31(+1.47%) |
Feb 10, 2020 | 20.43 | 21.14 | 20.19 | 21.04 | 101,589 | +0.61(+2.99%) |
Feb 07, 2020 | 21.22 | 21.22 | 20.18 | 20.43 | 128,000 | -0.92(-4.31%) |
Feb 06, 2020 | 21.65 | 21.88 | 21.07 | 21.35 | 72,874 | -0.24(-1.11%) |
Feb 05, 2020 | 20.85 | 21.62 | 20.81 | 21.59 | 92,049 | +0.96(+4.65%) |
Feb 04, 2020 | 20.66 | 20.95 | 20.45 | 20.63 | 114,677 | +0.20(+0.98%) |
Feb 03, 2020 | 19.98 | 20.55 | 19.96 | 20.43 | 87,638 | +0.70(+3.55%) |
Jan 31, 2020 | 20.00 | 20.11 | 19.70 | 19.73 | 95,100 | -0.44(-2.18%) |
Jan 30, 2020 | 19.83 | 20.20 | 19.79 | 20.17 | 67,740 | +0.24(+1.20%) |
Jan 29, 2020 | 19.83 | 19.95 | 19.64 | 19.93 | 225,035 | +0.15(+0.76%) |
Jan 28, 2020 | 19.64 | 19.84 | 19.50 | 19.78 | 97,273 | +0.28(+1.44%) |
Jan 27, 2020 | 19.70 | 19.77 | 19.24 | 19.50 | 111,068 | -0.54(-2.69%) |
Jan 24, 2020 | 20.54 | 20.54 | 19.89 | 20.04 | 61,300 | -0.56(-2.72%) |
Jan 23, 2020 | 20.67 | 20.74 | 20.30 | 20.60 | 54,044 | -0.14(-0.68%) |
Jan 22, 2020 | 21.07 | 21.07 | 20.43 | 20.74 | 81,963 | -0.29(-1.38%) |
Jan 21, 2020 | 21.94 | 21.98 | 21.02 | 21.03 | 56,881 | -1.00(-4.54%) |
Jan 17, 2020 | 22.28 | 22.46 | 21.97 | 22.03 | 159,900 | -0.11(-0.50%) |
Jan 16, 2020 | 22.45 | 22.71 | 21.93 | 22.14 | 116,579 | -0.14(-0.63%) |
Jan 15, 2020 | 21.60 | 22.32 | 21.60 | 22.28 | 103,061 | +0.66(+3.03%) |
Jan 14, 2020 | 21.50 | 22.05 | 21.40 | 21.62 | 97,077 | +0.00(+0.02%) |
Jan 13, 2020 | 23.55 | 23.63 | 21.50 | 21.62 | 175,068 | -2.00(-8.47%) |
Jan 10, 2020 | 23.74 | 23.74 | 23.30 | 23.62 | 74,800 | -0.09(-0.38%) |
Jan 09, 2020 | 23.85 | 23.86 | 23.40 | 23.71 | 108,714 | -0.17(-0.71%) |
Jan 08, 2020 | 23.89 | 23.99 | 23.61 | 23.88 | 188,871 | +0.00(+0.00%) |
Jan 07, 2020 | 23.75 | 23.95 | 23.54 | 23.88 | 86,332 | +0.04(+0.17%) |
Jan 06, 2020 | 23.25 | 23.88 | 23.09 | 23.84 | 103,973 | +0.47(+2.01%) |
Jan 03, 2020 | 22.74 | 23.40 | 22.42 | 23.37 | 219,800 | +0.34(+1.48%) |
Jan 02, 2020 | 23.19 | 23.19 | 22.48 | 23.03 | 185,236 | +0.11(+0.48%) |
Dec 31, 2019 | 23.01 | 23.19 | 22.88 | 22.92 | 140,000 | -0.17(-0.74%) |
Dec 30, 2019 | 23.08 | 23.29 | 22.90 | 23.09 | 178,338 | +0.11(+0.48%) |
Dec 27, 2019 | 23.07 | 23.14 | 22.90 | 22.98 | 69,400 | -0.07(-0.30%) |
Dec 26, 2019 | 23.14 | 23.14 | 22.89 | 23.05 | 75,256 | -0.01(-0.04%) |
Dec 24, 2019 | 22.53 | 23.21 | 22.53 | 23.06 | 81,500 | +0.57(+2.53%) |
Dec 23, 2019 | 22.11 | 22.51 | 22.02 | 22.49 | 376,877 | +0.37(+1.67%) |
Dec 20, 2019 | 22.10 | 22.25 | 22.01 | 22.12 | 414,300 | -0.08(-0.36%) |
Dec 19, 2019 | 21.87 | 22.27 | 21.76 | 22.20 | 252,365 | +0.47(+2.16%) |
Dec 18, 2019 | 21.26 | 21.83 | 21.00 | 21.73 | 489,640 | +0.58(+2.74%) |
Dec 17, 2019 | 20.83 | 21.33 | 20.83 | 21.15 | 373,478 | +0.36(+1.73%) |
Dec 16, 2019 | 20.63 | 21.33 | 20.63 | 20.79 | 323,850 | +0.32(+1.56%) |
Dec 13, 2019 | 20.41 | 20.73 | 20.16 | 20.47 | 278,200 | +0.16(+0.79%) |
Dec 12, 2019 | 20.26 | 20.94 | 19.90 | 20.31 | 357,055 | +0.05(+0.25%) |
Dec 11, 2019 | 20.13 | 20.45 | 19.94 | 20.26 | 145,122 | +0.22(+1.10%) |
Dec 10, 2019 | 20.12 | 20.12 | 19.90 | 20.04 | 84,345 | -0.21(-1.04%) |
Dec 09, 2019 | 20.15 | 20.32 | 19.94 | 20.25 | 61,154 | +0.12(+0.60%) |
Dec 06, 2019 | 20.17 | 20.31 | 20.10 | 20.13 | 66,400 | +0.29(+1.46%) |
Dec 05, 2019 | 19.77 | 19.93 | 19.65 | 19.84 | 37,497 | +0.09(+0.46%) |
Dec 04, 2019 | 19.92 | 20.08 | 19.75 | 19.75 | 30,547 | -0.05(-0.25%) |
Dec 03, 2019 | 19.80 | 19.98 | 19.61 | 19.80 | 35,221 | -0.27(-1.35%) |
Dec 02, 2019 | 20.50 | 20.87 | 19.96 | 20.07 | 36,418 | -0.28(-1.38%) |
Nov 29, 2019 | 20.41 | 20.51 | 20.13 | 20.35 | 22,600 | -0.15(-0.73%) |
Nov 27, 2019 | 20.53 | 20.60 | 20.37 | 20.50 | 36,500 | +0.10(+0.49%) |
Nov 26, 2019 | 20.50 | 20.61 | 20.27 | 20.40 | 69,579 | -0.09(-0.44%) |
Nov 25, 2019 | 20.00 | 20.74 | 19.94 | 20.49 | 54,150 | +0.59(+2.96%) |
Nov 22, 2019 | 19.63 | 20.20 | 19.63 | 19.90 | 61,700 | +0.26(+1.32%) |
Nov 21, 2019 | 19.60 | 19.70 | 19.35 | 19.64 | 30,777 | +0.14(+0.72%) |
Nov 20, 2019 | 19.81 | 20.08 | 19.46 | 19.50 | 55,969 | -0.42(-2.11%) |
Nov 19, 2019 | 20.16 | 20.18 | 19.88 | 19.92 | 32,889 | -0.24(-1.19%) |
Nov 18, 2019 | 20.24 | 20.39 | 20.04 | 20.16 | 22,968 | -0.11(-0.54%) |
Nov 15, 2019 | 20.28 | 20.35 | 20.09 | 20.27 | 29,700 | +0.17(+0.85%) |
Nov 14, 2019 | 20.12 | 20.30 | 20.02 | 20.10 | 47,033 | +0.01(+0.05%) |
Nov 13, 2019 | 19.85 | 20.21 | 19.72 | 20.09 | 43,425 | +0.06(+0.30%) |
Nov 12, 2019 | 20.07 | 20.29 | 19.94 | 20.03 | 37,301 | +0.03(+0.15%) |
Nov 11, 2019 | 19.66 | 20.04 | 19.66 | 20.00 | 32,664 | +0.13(+0.65%) |
Nov 08, 2019 | 19.82 | 20.05 | 19.71 | 19.87 | 43,500 | -0.05(-0.25%) |
Nov 07, 2019 | 19.65 | 19.95 | 19.62 | 19.92 | 69,435 | +0.47(+2.42%) |
Nov 06, 2019 | 19.32 | 19.61 | 19.32 | 19.45 | 21,395 | +0.05(+0.26%) |
Nov 05, 2019 | 19.90 | 19.93 | 19.34 | 19.40 | 70,896 | -0.40(-2.02%) |
Nov 04, 2019 | 19.90 | 20.08 | 19.77 | 19.80 | 39,370 | +0.07(+0.35%) |
Nov 01, 2019 | 19.70 | 19.85 | 19.61 | 19.73 | 37,800 | +0.19(+0.97%) |
Oct 31, 2019 | 19.54 | 19.84 | 19.30 | 19.54 | 47,801 | -0.08(-0.41%) |
Oct 30, 2019 | 19.55 | 19.80 | 19.40 | 19.62 | 21,988 | +0.05(+0.26%) |
Oct 29, 2019 | 19.63 | 19.81 | 19.49 | 19.57 | 24,681 | -0.15(-0.76%) |
Oct 28, 2019 | 19.68 | 20.00 | 19.59 | 19.72 | 27,917 | +0.14(+0.72%) |
Oct 25, 2019 | 19.77 | 19.82 | 19.57 | 19.58 | 29,900 | +0.02(+0.10%) |
Oct 24, 2019 | 19.92 | 19.98 | 19.46 | 19.56 | 22,715 | -0.22(-1.11%) |
Oct 23, 2019 | 19.66 | 19.99 | 19.55 | 19.78 | 24,781 | +0.08(+0.41%) |
Oct 22, 2019 | 19.41 | 19.90 | 19.41 | 19.70 | 21,274 | +0.30(+1.55%) |
Oct 21, 2019 | 19.09 | 19.64 | 19.09 | 19.40 | 34,626 | +0.60(+3.19%) |
Oct 18, 2019 | 18.75 | 19.19 | 18.65 | 18.80 | 41,300 | -0.11(-0.58%) |
Oct 17, 2019 | 18.97 | 19.22 | 18.78 | 18.91 | 31,711 | +0.02(+0.11%) |
Oct 16, 2019 | 18.95 | 19.30 | 18.78 | 18.89 | 27,343 | -0.11(-0.58%) |
Oct 15, 2019 | 18.54 | 19.14 | 18.54 | 19.00 | 23,247 | +0.57(+3.09%) |
Oct 14, 2019 | 18.87 | 18.89 | 18.26 | 18.43 | 32,660 | -0.54(-2.85%) |
Oct 11, 2019 | 18.52 | 19.45 | 17.92 | 18.97 | 108,500 | +0.67(+3.66%) |
Oct 10, 2019 | 17.94 | 18.42 | 17.94 | 18.30 | 25,321 | +0.49(+2.75%) |
Oct 09, 2019 | 17.91 | 17.98 | 17.56 | 17.81 | 38,465 | -0.01(-0.06%) |
Oct 08, 2019 | 17.89 | 18.02 | 17.20 | 17.82 | 30,958 | -0.26(-1.44%) |
Oct 07, 2019 | 18.20 | 18.29 | 17.87 | 18.08 | 19,304 | +0.01(+0.06%) |
Oct 04, 2019 | 18.13 | 18.21 | 17.95 | 18.07 | 31,700 | +0.14(+0.78%) |
Oct 03, 2019 | 17.40 | 18.08 | 17.05 | 17.93 | 37,111 | +0.52(+2.99%) |
Oct 02, 2019 | 17.89 | 17.89 | 17.19 | 17.41 | 30,777 | -0.45(-2.52%) |
Oct 01, 2019 | 19.08 | 19.35 | 17.81 | 17.86 | 68,454 | -1.18(-6.17%) |
Sep 30, 2019 | 19.00 | 19.30 | 18.90 | 19.04 | 41,061 | -0.02(-0.08%) |
Sep 27, 2019 | 19.40 | 19.40 | 19.02 | 19.05 | 32,700 | +0.00(+0.00%) |
Sep 26, 2019 | 18.98 | 19.61 | 18.98 | 19.05 | 53,755 | +0.08(+0.42%) |
Sep 25, 2019 | 18.87 | 19.10 | 18.34 | 18.97 | 50,129 | +0.33(+1.77%) |
Sep 24, 2019 | 19.15 | 19.22 | 18.53 | 18.64 | 22,112 | -0.70(-3.62%) |
Sep 23, 2019 | 19.14 | 19.69 | 19.12 | 19.34 | 27,464 | +0.00(+0.00%) |
Sep 20, 2019 | 18.67 | 19.37 | 18.57 | 19.34 | 81,100 | +0.57(+3.04%) |
Sep 19, 2019 | 19.30 | 19.45 | 18.75 | 18.77 | 44,044 | -0.59(-3.05%) |
Sep 18, 2019 | 19.82 | 19.86 | 19.23 | 19.36 | 30,644 | -0.49(-2.47%) |
Sep 17, 2019 | 19.81 | 19.97 | 19.66 | 19.85 | 27,958 | -0.11(-0.55%) |
Sep 16, 2019 | 20.05 | 20.27 | 19.89 | 19.96 | 41,566 | -0.09(-0.45%) |
Sep 13, 2019 | 19.92 | 20.35 | 19.80 | 20.05 | 47,400 | +0.35(+1.78%) |
Sep 12, 2019 | 20.00 | 20.00 | 19.55 | 19.70 | 52,410 | -0.24(-1.20%) |
Sep 11, 2019 | 19.53 | 20.05 | 19.53 | 19.94 | 56,706 | +0.51(+2.62%) |
Sep 10, 2019 | 18.94 | 19.76 | 18.94 | 19.43 | 36,490 | +0.41(+2.16%) |
Sep 09, 2019 | 18.39 | 19.11 | 18.39 | 19.02 | 37,284 | +0.68(+3.71%) |
Sep 06, 2019 | 18.29 | 18.50 | 18.24 | 18.34 | 25,400 | +0.10(+0.55%) |
Sep 05, 2019 | 18.00 | 18.69 | 18.00 | 18.24 | 42,427 | +0.32(+1.79%) |
Sep 04, 2019 | 18.14 | 18.25 | 17.41 | 17.92 | 26,463 | -0.07(-0.39%) |
Sep 03, 2019 | 18.22 | 18.22 | 17.69 | 17.99 | 26,310 | -0.25(-1.37%) |
Aug 30, 2019 | 18.49 | 18.64 | 18.10 | 18.24 | 21,200 | -0.18(-0.98%) |
Aug 29, 2019 | 17.85 | 18.62 | 17.85 | 18.42 | 34,652 | +0.71(+4.01%) |
Aug 28, 2019 | 16.82 | 17.71 | 16.82 | 17.71 | 55,174 | +0.85(+5.04%) |
Aug 27, 2019 | 17.27 | 17.31 | 16.81 | 16.86 | 46,276 | -0.29(-1.69%) |
Aug 26, 2019 | 17.26 | 17.27 | 16.91 | 17.15 | 35,960 | +0.09(+0.53%) |
Aug 23, 2019 | 17.93 | 17.93 | 17.04 | 17.06 | 35,600 | -0.87(-4.85%) |
Aug 22, 2019 | 18.05 | 18.29 | 17.85 | 17.93 | 28,832 | +0.01(+0.06%) |
Aug 21, 2019 | 18.27 | 18.27 | 17.81 | 17.92 | 49,722 | -0.10(-0.55%) |
Aug 20, 2019 | 18.28 | 18.63 | 17.82 | 18.02 | 28,411 | -0.27(-1.48%) |
Aug 19, 2019 | 18.53 | 18.53 | 18.17 | 18.29 | 48,362 | -0.01(-0.05%) |
Aug 16, 2019 | 18.05 | 18.82 | 18.00 | 18.30 | 42,000 | +0.34(+1.89%) |
Aug 15, 2019 | 17.41 | 18.25 | 17.41 | 17.96 | 57,337 | +0.48(+2.75%) |
Aug 14, 2019 | 17.36 | 17.66 | 16.71 | 17.48 | 85,044 | -0.14(-0.79%) |
Aug 13, 2019 | 17.66 | 18.16 | 17.58 | 17.62 | 55,523 | -0.06(-0.34%) |
Aug 12, 2019 | 18.51 | 18.75 | 17.58 | 17.68 | 75,921 | -0.95(-5.10%) |
Aug 09, 2019 | 19.63 | 19.83 | 18.63 | 18.63 | 52,000 | -1.20(-6.05%) |
Aug 08, 2019 | 19.01 | 20.44 | 19.01 | 19.83 | 155,781 | +0.16(+0.81%) |
Aug 07, 2019 | 19.29 | 19.77 | 19.09 | 19.67 | 64,634 | +0.23(+1.18%) |
Aug 06, 2019 | 19.25 | 19.59 | 19.22 | 19.44 | 63,744 | +0.18(+0.93%) |
Aug 05, 2019 | 19.64 | 19.64 | 19.01 | 19.26 | 75,695 | -0.63(-3.17%) |
Aug 02, 2019 | 20.33 | 20.33 | 19.84 | 19.89 | 52,200 | -0.51(-2.50%) |
Aug 01, 2019 | 20.75 | 20.95 | 20.32 | 20.40 | 53,466 | -0.32(-1.54%) |
Jul 31, 2019 | 20.92 | 21.42 | 20.68 | 20.72 | 83,876 | -0.20(-0.96%) |
Jul 30, 2019 | 20.76 | 21.00 | 20.44 | 20.92 | 106,348 | +0.05(+0.24%) |
Jul 29, 2019 | 20.75 | 21.00 | 20.52 | 20.87 | 40,097 | +0.04(+0.19%) |
Jul 26, 2019 | 20.66 | 20.98 | 20.45 | 20.83 | 82,200 | +0.17(+0.82%) |
Jul 25, 2019 | 20.78 | 20.90 | 20.56 | 20.66 | 47,787 | -0.23(-1.10%) |
Jul 24, 2019 | 20.06 | 20.98 | 20.06 | 20.89 | 82,605 | +0.81(+4.03%) |
Jul 23, 2019 | 19.45 | 20.10 | 19.45 | 20.08 | 85,400 | +0.63(+3.24%) |
Jul 22, 2019 | 19.04 | 19.62 | 19.04 | 19.45 | 113,259 | +0.40(+2.10%) |
Jul 19, 2019 | 18.92 | 19.30 | 18.92 | 19.05 | 63,600 | +0.08(+0.42%) |
Jul 18, 2019 | 19.18 | 19.22 | 18.78 | 18.97 | 32,821 | -0.26(-1.35%) |
Jul 17, 2019 | 19.54 | 19.54 | 19.17 | 19.23 | 35,236 | -0.32(-1.64%) |
Jul 16, 2019 | 19.26 | 19.78 | 19.26 | 19.55 | 27,249 | +0.28(+1.45%) |
Jul 15, 2019 | 19.09 | 19.35 | 18.84 | 19.27 | 29,831 | +0.28(+1.47%) |
Jul 12, 2019 | 18.91 | 19.26 | 18.91 | 18.99 | 59,400 | +0.10(+0.53%) |
Jul 11, 2019 | 19.50 | 19.50 | 18.78 | 18.89 | 32,848 | -0.52(-2.68%) |
Jul 10, 2019 | 19.59 | 19.74 | 19.38 | 19.41 | 41,838 | -0.13(-0.67%) |
Jul 09, 2019 | 19.34 | 19.58 | 19.19 | 19.54 | 41,247 | +0.12(+0.62%) |
Jul 08, 2019 | 19.29 | 19.56 | 19.20 | 19.42 | 35,430 | +0.03(+0.15%) |
Jul 05, 2019 | 19.36 | 19.45 | 19.21 | 19.39 | 36,600 | +0.08(+0.41%) |
Jul 03, 2019 | 19.31 | 19.45 | 19.25 | 19.31 | 39,000 | +0.06(+0.31%) |
Jul 02, 2019 | 19.74 | 19.81 | 19.18 | 19.25 | 30,244 | -0.54(-2.73%) |
Jul 01, 2019 | 19.85 | 20.00 | 19.55 | 19.79 | 70,121 | +0.10(+0.51%) |
Jun 28, 2019 | 19.27 | 19.78 | 19.20 | 19.69 | 157,500 | +0.49(+2.55%) |
Jun 27, 2019 | 18.82 | 19.20 | 18.71 | 19.20 | 69,954 | +0.44(+2.35%) |
Jun 26, 2019 | 18.95 | 19.05 | 18.64 | 18.76 | 23,536 | -0.21(-1.11%) |
Jun 25, 2019 | 19.07 | 19.23 | 18.90 | 18.97 | 83,690 | +0.03(+0.16%) |
Jun 24, 2019 | 19.14 | 19.14 | 18.82 | 18.94 | 41,992 | -0.25(-1.30%) |
Jun 21, 2019 | 19.08 | 19.31 | 18.96 | 19.19 | 75,700 | -0.03(-0.16%) |
Jun 20, 2019 | 19.23 | 19.41 | 18.94 | 19.22 | 170,353 | +0.14(+0.73%) |
Jun 19, 2019 | 19.24 | 19.40 | 18.88 | 19.08 | 79,954 | -0.18(-0.93%) |
Jun 18, 2019 | 19.27 | 19.46 | 19.21 | 19.26 | 58,174 | +0.07(+0.36%) |
Jun 17, 2019 | 19.20 | 19.32 | 19.13 | 19.19 | 39,846 | -0.14(-0.72%) |
Jun 14, 2019 | 19.40 | 19.42 | 19.17 | 19.33 | 79,000 | +0.08(+0.42%) |
Jun 13, 2019 | 19.16 | 19.35 | 19.09 | 19.25 | 136,180 | +0.17(+0.89%) |
Jun 12, 2019 | 19.15 | 19.40 | 18.95 | 19.08 | 38,226 | -0.07(-0.37%) |
Jun 11, 2019 | 19.15 | 19.38 | 18.94 | 19.15 | 52,585 | +0.15(+0.79%) |
Jun 10, 2019 | 18.99 | 19.13 | 18.86 | 19.00 | 77,947 | +0.11(+0.58%) |
Jun 07, 2019 | 18.49 | 19.05 | 18.33 | 18.89 | 65,300 | +0.61(+3.34%) |
Jun 06, 2019 | 19.13 | 19.13 | 18.16 | 18.28 | 45,605 | -0.81(-4.24%) |
Jun 05, 2019 | 19.00 | 19.18 | 18.70 | 19.09 | 48,766 | +0.08(+0.42%) |
Jun 04, 2019 | 19.12 | 19.18 | 18.80 | 19.01 | 107,988 | +0.04(+0.21%) |