Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.50 | 10.65 | 10.13 | 10.24 | 122,500 | -0.41(-3.85%) |
May 28, 2020 | 11.70 | 11.70 | 10.64 | 10.65 | 86,372 | -0.71(-6.25%) |
May 27, 2020 | 11.37 | 11.66 | 10.81 | 11.36 | 126,967 | +0.13(+1.16%) |
May 26, 2020 | 11.00 | 11.37 | 11.00 | 11.23 | 101,169 | +0.55(+5.15%) |
May 22, 2020 | 10.28 | 10.69 | 9.940 | 10.68 | 127,900 | +0.65(+6.48%) |
May 21, 2020 | 10.26 | 10.44 | 10.03 | 10.03 | 58,572 | -0.10(-0.99%) |
May 20, 2020 | 10.01 | 10.26 | 9.800 | 10.13 | 102,040 | +0.38(+3.90%) |
May 19, 2020 | 10.60 | 10.60 | 9.750 | 9.750 | 61,750 | -0.80(-7.58%) |
May 18, 2020 | 10.55 | 10.89 | 10.16 | 10.55 | 153,567 | +0.53(+5.29%) |
May 15, 2020 | 10.49 | 10.50 | 10.02 | 10.02 | 58,000 | -0.35(-3.38%) |
May 14, 2020 | 10.05 | 10.58 | 9.690 | 10.37 | 95,661 | +0.07(+0.68%) |
May 13, 2020 | 10.51 | 11.22 | 10.23 | 10.30 | 99,271 | -0.53(-4.89%) |
May 12, 2020 | 11.80 | 12.07 | 10.83 | 10.83 | 87,244 | -0.97(-8.22%) |
May 11, 2020 | 12.81 | 12.82 | 11.80 | 11.80 | 58,445 | -0.95(-7.45%) |
May 08, 2020 | 11.76 | 12.99 | 11.71 | 12.75 | 73,700 | +1.22(+10.58%) |
May 07, 2020 | 11.72 | 12.10 | 11.40 | 11.53 | 48,720 | +0.18(+1.59%) |
May 06, 2020 | 11.81 | 12.05 | 11.31 | 11.35 | 40,396 | -0.31(-2.66%) |
May 05, 2020 | 12.66 | 12.77 | 11.64 | 11.66 | 53,205 | -0.66(-5.36%) |
May 04, 2020 | 12.00 | 13.50 | 11.56 | 12.32 | 164,244 | +0.06(+0.49%) |
May 01, 2020 | 13.04 | 13.30 | 12.08 | 12.26 | 82,300 | -1.06(-7.96%) |
Apr 30, 2020 | 14.15 | 14.50 | 13.09 | 13.32 | 74,439 | -1.26(-8.64%) |
Apr 29, 2020 | 13.50 | 14.99 | 12.93 | 14.58 | 128,606 | +1.33(+10.04%) |
Apr 28, 2020 | 11.89 | 13.25 | 11.54 | 13.25 | 105,922 | +1.84(+16.13%) |
Apr 27, 2020 | 10.77 | 11.58 | 10.50 | 11.41 | 99,333 | +1.12(+10.88%) |
Apr 24, 2020 | 10.47 | 10.49 | 9.810 | 10.29 | 59,400 | -0.07(-0.68%) |
Apr 23, 2020 | 10.40 | 10.71 | 10.23 | 10.36 | 33,504 | -0.04(-0.38%) |
Apr 22, 2020 | 10.48 | 10.89 | 9.750 | 10.40 | 77,225 | +0.29(+2.87%) |
Apr 21, 2020 | 9.980 | 10.43 | 9.980 | 10.11 | 43,543 | -0.22(-2.13%) |
Apr 20, 2020 | 11.45 | 11.45 | 10.05 | 10.33 | 128,565 | -1.09(-9.54%) |
Apr 17, 2020 | 11.46 | 11.96 | 11.35 | 11.42 | 73,100 | -0.02(-0.17%) |
Apr 16, 2020 | 12.52 | 12.65 | 11.03 | 11.44 | 49,591 | -1.04(-8.33%) |
Apr 15, 2020 | 12.97 | 13.28 | 11.72 | 12.48 | 57,969 | -0.44(-3.41%) |
Apr 14, 2020 | 12.77 | 13.30 | 12.26 | 12.92 | 86,979 | +0.93(+7.76%) |
Apr 13, 2020 | 12.02 | 12.74 | 11.40 | 11.99 | 89,724 | +0.35(+3.01%) |
Apr 09, 2020 | 10.47 | 12.00 | 10.40 | 11.64 | 93,400 | +1.31(+12.68%) |
Apr 08, 2020 | 10.30 | 10.68 | 9.896 | 10.33 | 81,313 | +0.47(+4.77%) |
Apr 07, 2020 | 10.42 | 10.50 | 9.750 | 9.860 | 62,916 | -0.19(-1.89%) |
Apr 06, 2020 | 10.18 | 10.40 | 9.750 | 10.05 | 58,942 | +0.47(+4.91%) |
Apr 03, 2020 | 9.820 | 9.820 | 8.675 | 9.580 | 60,000 | -0.16(-1.64%) |
Apr 02, 2020 | 9.820 | 10.16 | 9.000 | 9.740 | 44,388 | +0.31(+3.29%) |
Apr 01, 2020 | 10.23 | 10.51 | 9.430 | 9.430 | 78,581 | -1.50(-13.72%) |
Mar 31, 2020 | 11.70 | 11.70 | 10.55 | 10.93 | 56,692 | -0.72(-6.18%) |
Mar 30, 2020 | 11.39 | 11.65 | 10.67 | 11.65 | 36,492 | +0.19(+1.66%) |
Mar 27, 2020 | 11.60 | 12.13 | 11.04 | 11.46 | 64,600 | -0.34(-2.88%) |
Mar 26, 2020 | 11.03 | 11.85 | 11.03 | 11.80 | 47,090 | +0.98(+9.06%) |
Mar 25, 2020 | 10.04 | 11.54 | 9.611 | 10.82 | 73,907 | +0.68(+6.71%) |
Mar 24, 2020 | 10.34 | 10.50 | 9.530 | 10.14 | 93,984 | +0.30(+3.05%) |
Mar 23, 2020 | 9.790 | 10.47 | 8.890 | 9.840 | 97,242 | -0.44(-4.28%) |
Mar 20, 2020 | 11.08 | 11.26 | 8.750 | 10.28 | 132,700 | -0.30(-2.84%) |
Mar 19, 2020 | 9.500 | 10.79 | 9.210 | 10.58 | 67,922 | +1.03(+10.79%) |
Mar 18, 2020 | 11.51 | 11.74 | 9.160 | 9.550 | 69,826 | -2.46(-20.48%) |
Mar 17, 2020 | 9.500 | 12.01 | 8.880 | 12.01 | 100,257 | +2.57(+27.22%) |
Mar 16, 2020 | 11.50 | 11.50 | 8.884 | 9.440 | 99,471 | -2.33(-19.80%) |
Mar 13, 2020 | 12.29 | 12.80 | 11.47 | 11.77 | 68,600 | -0.02(-0.17%) |
Mar 12, 2020 | 14.46 | 14.46 | 10.98 | 11.79 | 132,520 | -3.17(-21.19%) |
Mar 11, 2020 | 15.78 | 16.08 | 14.56 | 14.96 | 69,079 | -1.32(-8.11%) |
Mar 10, 2020 | 17.18 | 17.43 | 15.69 | 16.28 | 126,358 | +1.39(+9.34%) |
Mar 09, 2020 | 16.97 | 16.97 | 14.51 | 14.89 | 57,954 | -2.58(-14.77%) |
Mar 06, 2020 | 17.00 | 17.49 | 16.76 | 17.47 | 44,700 | +0.17(+0.98%) |
Mar 05, 2020 | 17.35 | 17.89 | 16.94 | 17.30 | 43,063 | -0.48(-2.70%) |
Mar 04, 2020 | 17.50 | 17.94 | 17.32 | 17.78 | 24,348 | +0.48(+2.77%) |
Mar 03, 2020 | 18.18 | 18.25 | 17.00 | 17.30 | 59,959 | -0.60(-3.35%) |
Mar 02, 2020 | 17.75 | 18.35 | 17.08 | 17.90 | 64,043 | +0.59(+3.41%) |
Feb 28, 2020 | 17.25 | 17.63 | 16.64 | 17.31 | 70,600 | -0.23(-1.31%) |
Feb 27, 2020 | 18.00 | 18.64 | 17.46 | 17.54 | 70,309 | -0.47(-2.61%) |
Feb 26, 2020 | 17.96 | 18.24 | 17.64 | 18.01 | 30,467 | +0.02(+0.11%) |
Feb 25, 2020 | 18.68 | 18.90 | 17.57 | 17.99 | 69,407 | -0.43(-2.33%) |
Feb 24, 2020 | 18.97 | 18.97 | 17.32 | 18.42 | 69,447 | -0.97(-5.00%) |
Feb 21, 2020 | 20.19 | 20.19 | 19.17 | 19.39 | 42,900 | -0.77(-3.82%) |
Feb 20, 2020 | 19.80 | 20.23 | 19.53 | 20.16 | 44,772 | +0.35(+1.77%) |
Feb 19, 2020 | 19.58 | 20.14 | 19.58 | 19.81 | 42,161 | +0.13(+0.66%) |
Feb 18, 2020 | 19.94 | 20.09 | 19.24 | 19.68 | 113,637 | -0.23(-1.16%) |
Feb 14, 2020 | 20.37 | 20.76 | 19.81 | 19.91 | 69,900 | -0.61(-2.97%) |
Feb 13, 2020 | 21.25 | 21.25 | 20.41 | 20.52 | 62,454 | -0.87(-4.07%) |
Feb 12, 2020 | 21.99 | 22.21 | 21.28 | 21.39 | 66,776 | -0.40(-1.84%) |
Feb 11, 2020 | 22.01 | 22.14 | 21.79 | 21.79 | 79,119 | -0.13(-0.59%) |
Feb 10, 2020 | 21.69 | 22.08 | 21.69 | 21.92 | 44,930 | +0.24(+1.11%) |
Feb 07, 2020 | 22.12 | 22.17 | 21.57 | 21.68 | 16,800 | -0.48(-2.17%) |
Feb 06, 2020 | 22.07 | 22.57 | 21.99 | 22.16 | 43,636 | +0.21(+0.96%) |
Feb 05, 2020 | 22.08 | 22.35 | 21.76 | 21.95 | 23,744 | +0.27(+1.25%) |
Feb 04, 2020 | 22.01 | 22.56 | 21.55 | 21.68 | 38,900 | -0.05(-0.23%) |
Feb 03, 2020 | 21.51 | 22.18 | 21.51 | 21.73 | 28,955 | +0.36(+1.68%) |
Jan 31, 2020 | 22.01 | 22.56 | 21.12 | 21.37 | 40,800 | -0.50(-2.29%) |
Jan 30, 2020 | 21.67 | 22.09 | 21.67 | 21.87 | 40,819 | +0.13(+0.60%) |
Jan 29, 2020 | 21.65 | 22.06 | 21.59 | 21.74 | 33,533 | +0.29(+1.35%) |
Jan 28, 2020 | 21.84 | 22.11 | 21.32 | 21.45 | 36,708 | -0.28(-1.29%) |
Jan 27, 2020 | 22.48 | 22.76 | 21.65 | 21.73 | 47,943 | -1.14(-4.98%) |
Jan 24, 2020 | 22.51 | 23.09 | 22.02 | 22.87 | 66,300 | +0.40(+1.78%) |
Jan 23, 2020 | 22.88 | 23.26 | 22.36 | 22.47 | 36,620 | -0.66(-2.85%) |
Jan 22, 2020 | 23.78 | 23.97 | 23.08 | 23.13 | 43,631 | -0.77(-3.22%) |
Jan 21, 2020 | 23.96 | 24.04 | 23.08 | 23.90 | 97,136 | -0.12(-0.50%) |
Jan 17, 2020 | 24.12 | 24.20 | 23.64 | 24.02 | 39,600 | +0.09(+0.38%) |
Jan 16, 2020 | 23.50 | 24.08 | 23.50 | 23.93 | 50,335 | +0.64(+2.75%) |
Jan 15, 2020 | 23.77 | 24.02 | 23.24 | 23.29 | 75,608 | -0.38(-1.61%) |
Jan 14, 2020 | 23.02 | 24.00 | 23.01 | 23.67 | 50,681 | +0.59(+2.56%) |
Jan 13, 2020 | 21.98 | 23.24 | 21.70 | 23.08 | 54,923 | +1.31(+6.02%) |
Jan 10, 2020 | 20.94 | 21.84 | 20.94 | 21.77 | 45,100 | +0.94(+4.51%) |
Jan 09, 2020 | 20.66 | 21.03 | 20.01 | 20.83 | 33,699 | +0.26(+1.26%) |
Jan 08, 2020 | 20.50 | 20.86 | 20.43 | 20.57 | 32,681 | -0.02(-0.10%) |
Jan 07, 2020 | 21.56 | 21.56 | 20.40 | 20.59 | 77,430 | -0.86(-4.01%) |
Jan 06, 2020 | 20.92 | 21.52 | 20.64 | 21.45 | 86,381 | +0.23(+1.08%) |
Jan 03, 2020 | 21.20 | 21.70 | 21.03 | 21.22 | 55,000 | -0.03(-0.14%) |
Jan 02, 2020 | 21.85 | 21.85 | 21.15 | 21.25 | 58,707 | -0.17(-0.79%) |
Dec 31, 2019 | 21.87 | 22.07 | 21.38 | 21.42 | 91,400 | -0.49(-2.24%) |
Dec 30, 2019 | 22.11 | 22.14 | 21.53 | 21.91 | 67,545 | -0.06(-0.27%) |
Dec 27, 2019 | 21.90 | 22.15 | 21.18 | 21.97 | 78,100 | +0.16(+0.73%) |
Dec 26, 2019 | 22.38 | 22.65 | 21.57 | 21.81 | 42,138 | -0.19(-0.86%) |
Dec 24, 2019 | 22.04 | 22.38 | 21.69 | 22.00 | 20,500 | +0.10(+0.46%) |
Dec 23, 2019 | 22.48 | 22.48 | 21.67 | 21.90 | 63,091 | -0.48(-2.14%) |
Dec 20, 2019 | 22.71 | 22.71 | 22.18 | 22.38 | 79,100 | -0.27(-1.19%) |
Dec 19, 2019 | 22.60 | 22.96 | 22.28 | 22.65 | 55,999 | +0.06(+0.27%) |
Dec 18, 2019 | 22.59 | 22.76 | 22.30 | 22.59 | 74,588 | +0.02(+0.09%) |
Dec 17, 2019 | 22.77 | 22.77 | 22.32 | 22.57 | 61,029 | -0.28(-1.23%) |
Dec 16, 2019 | 22.60 | 23.31 | 22.60 | 22.85 | 70,933 | +0.51(+2.28%) |
Dec 13, 2019 | 22.98 | 23.19 | 22.22 | 22.34 | 121,000 | -0.66(-2.87%) |
Dec 12, 2019 | 23.59 | 23.64 | 23.00 | 23.00 | 78,538 | -0.45(-1.92%) |
Dec 11, 2019 | 23.31 | 23.55 | 22.81 | 23.45 | 79,300 | -0.14(-0.59%) |
Dec 10, 2019 | 24.94 | 24.94 | 23.40 | 23.59 | 57,883 | -1.16(-4.69%) |
Dec 09, 2019 | 24.55 | 25.23 | 24.38 | 24.75 | 65,291 | +0.19(+0.77%) |
Dec 06, 2019 | 23.10 | 24.59 | 23.09 | 24.56 | 84,100 | +1.66(+7.25%) |
Dec 05, 2019 | 22.72 | 23.41 | 22.71 | 22.90 | 35,678 | +0.10(+0.44%) |
Dec 04, 2019 | 23.51 | 23.74 | 22.61 | 22.80 | 69,026 | -0.75(-3.18%) |
Dec 03, 2019 | 24.20 | 24.78 | 23.17 | 23.55 | 87,973 | -0.86(-3.52%) |
Dec 02, 2019 | 24.90 | 24.90 | 24.08 | 24.41 | 41,208 | -0.40(-1.61%) |
Nov 29, 2019 | 24.75 | 25.23 | 24.68 | 24.81 | 83,300 | +0.01(+0.04%) |
Nov 27, 2019 | 24.27 | 24.96 | 24.27 | 24.80 | 37,300 | +0.48(+1.97%) |
Nov 26, 2019 | 23.93 | 24.50 | 23.65 | 24.32 | 47,949 | +0.40(+1.67%) |
Nov 25, 2019 | 23.15 | 24.34 | 23.15 | 23.92 | 56,952 | +0.56(+2.40%) |
Nov 22, 2019 | 22.35 | 23.58 | 22.03 | 23.36 | 76,000 | +0.83(+3.68%) |
Nov 21, 2019 | 23.95 | 23.95 | 22.43 | 22.53 | 109,088 | -1.09(-4.61%) |
Nov 20, 2019 | 23.97 | 24.65 | 22.93 | 23.62 | 256,235 | -0.60(-2.48%) |
Nov 19, 2019 | 23.81 | 24.28 | 23.34 | 24.22 | 79,561 | +0.27(+1.13%) |
Nov 18, 2019 | 24.20 | 24.75 | 23.37 | 23.95 | 142,786 | -0.24(-0.99%) |
Nov 15, 2019 | 23.73 | 24.78 | 23.08 | 24.19 | 127,700 | +0.59(+2.50%) |
Nov 14, 2019 | 22.58 | 24.28 | 22.19 | 23.60 | 89,971 | +1.08(+4.80%) |
Nov 13, 2019 | 21.82 | 22.77 | 21.63 | 22.52 | 94,398 | +0.56(+2.55%) |
Nov 12, 2019 | 21.90 | 22.76 | 21.60 | 21.96 | 95,413 | +0.03(+0.14%) |
Nov 11, 2019 | 21.28 | 22.60 | 21.19 | 21.93 | 105,406 | +1.17(+5.64%) |
Nov 08, 2019 | 22.85 | 23.77 | 20.51 | 20.76 | 143,700 | -3.63(-14.88%) |
Nov 07, 2019 | 24.64 | 24.85 | 23.93 | 24.39 | 67,986 | +0.00(+0.00%) |
Nov 06, 2019 | 24.05 | 24.65 | 23.70 | 24.39 | 52,431 | +0.15(+0.62%) |
Nov 05, 2019 | 24.43 | 24.63 | 23.62 | 24.24 | 85,878 | -0.47(-1.90%) |
Nov 04, 2019 | 25.25 | 25.70 | 24.16 | 24.71 | 82,040 | -1.04(-4.04%) |
Nov 01, 2019 | 26.47 | 26.80 | 25.68 | 25.75 | 52,400 | -0.54(-2.05%) |
Oct 31, 2019 | 26.51 | 26.51 | 25.92 | 26.29 | 57,999 | -0.22(-0.83%) |
Oct 30, 2019 | 26.49 | 26.79 | 26.20 | 26.51 | 59,869 | +0.01(+0.04%) |
Oct 29, 2019 | 26.99 | 26.99 | 26.20 | 26.50 | 121,932 | -0.45(-1.67%) |
Oct 28, 2019 | 27.03 | 27.19 | 26.75 | 26.95 | 79,484 | +0.00(+0.00%) |
Oct 25, 2019 | 26.99 | 27.46 | 26.76 | 26.95 | 106,600 | -0.11(-0.41%) |
Oct 24, 2019 | 27.11 | 27.37 | 26.93 | 27.06 | 75,643 | -0.06(-0.22%) |
Oct 23, 2019 | 26.40 | 27.12 | 26.40 | 27.12 | 68,441 | +0.64(+2.42%) |
Oct 22, 2019 | 26.12 | 26.50 | 25.81 | 26.48 | 54,845 | +0.46(+1.77%) |
Oct 21, 2019 | 25.82 | 26.54 | 25.59 | 26.02 | 114,054 | +0.42(+1.64%) |
Oct 18, 2019 | 25.78 | 26.02 | 25.36 | 25.60 | 68,900 | -0.28(-1.08%) |
Oct 17, 2019 | 26.01 | 26.01 | 25.20 | 25.88 | 74,761 | -0.03(-0.12%) |
Oct 16, 2019 | 24.91 | 25.98 | 24.80 | 25.91 | 96,915 | +0.91(+3.64%) |
Oct 15, 2019 | 25.99 | 25.99 | 24.75 | 25.00 | 93,977 | -0.81(-3.14%) |
Oct 14, 2019 | 25.63 | 26.23 | 25.35 | 25.81 | 68,669 | +0.25(+0.98%) |
Oct 11, 2019 | 25.99 | 26.15 | 25.38 | 25.56 | 55,000 | -0.19(-0.74%) |
Oct 10, 2019 | 25.91 | 25.91 | 25.30 | 25.75 | 77,817 | -0.20(-0.77%) |
Oct 09, 2019 | 26.00 | 26.50 | 25.43 | 25.95 | 151,197 | +0.63(+2.49%) |
Oct 08, 2019 | 24.47 | 25.59 | 24.02 | 25.32 | 82,329 | +0.74(+3.01%) |
Oct 07, 2019 | 24.35 | 25.00 | 24.08 | 24.58 | 105,130 | +0.14(+0.57%) |
Oct 04, 2019 | 23.22 | 24.51 | 23.08 | 24.44 | 92,500 | +1.27(+5.48%) |
Oct 03, 2019 | 23.05 | 23.35 | 22.08 | 23.17 | 86,911 | +0.13(+0.56%) |
Oct 02, 2019 | 22.74 | 23.19 | 22.33 | 23.04 | 99,444 | -0.05(-0.22%) |
Oct 01, 2019 | 23.56 | 23.65 | 22.89 | 23.09 | 92,224 | -0.40(-1.70%) |
Sep 30, 2019 | 23.46 | 23.75 | 22.93 | 23.49 | 87,288 | +0.06(+0.26%) |
Sep 27, 2019 | 22.03 | 23.48 | 22.01 | 23.43 | 116,600 | +1.42(+6.45%) |
Sep 26, 2019 | 23.37 | 23.64 | 21.24 | 22.01 | 159,053 | -1.59(-6.74%) |
Sep 25, 2019 | 22.00 | 23.95 | 21.80 | 23.60 | 208,385 | +1.45(+6.55%) |
Sep 24, 2019 | 22.65 | 22.99 | 22.10 | 22.15 | 239,676 | -0.39(-1.73%) |
Sep 23, 2019 | 21.14 | 22.76 | 21.14 | 22.54 | 205,502 | +1.19(+5.57%) |
Sep 20, 2019 | 20.68 | 21.36 | 20.55 | 21.35 | 183,700 | +0.70(+3.39%) |
Sep 19, 2019 | 20.12 | 20.83 | 19.95 | 20.65 | 86,847 | +0.53(+2.63%) |
Sep 18, 2019 | 20.15 | 20.49 | 19.59 | 20.12 | 100,859 | +0.47(+2.39%) |
Sep 17, 2019 | 20.09 | 20.44 | 19.35 | 19.65 | 206,356 | -0.31(-1.55%) |
Sep 16, 2019 | 19.90 | 20.28 | 19.62 | 19.96 | 145,935 | -0.03(-0.15%) |
Sep 13, 2019 | 19.99 | 20.28 | 19.78 | 19.99 | 148,100 | +0.21(+1.06%) |
Sep 12, 2019 | 19.89 | 20.07 | 19.47 | 19.78 | 125,388 | -0.07(-0.35%) |
Sep 11, 2019 | 18.90 | 19.90 | 18.68 | 19.85 | 241,301 | +1.06(+5.64%) |
Sep 10, 2019 | 17.33 | 18.90 | 16.97 | 18.79 | 176,056 | +1.37(+7.86%) |
Sep 09, 2019 | 17.50 | 17.63 | 17.11 | 17.42 | 102,363 | -0.08(-0.46%) |
Sep 06, 2019 | 16.48 | 17.60 | 16.34 | 17.50 | 120,600 | +1.06(+6.45%) |
Sep 05, 2019 | 16.50 | 16.75 | 16.16 | 16.44 | 285,055 | -0.07(-0.42%) |
Sep 04, 2019 | 16.63 | 16.75 | 16.28 | 16.51 | 94,440 | +0.07(+0.43%) |
Sep 03, 2019 | 16.50 | 16.67 | 16.08 | 16.44 | 135,652 | -0.09(-0.54%) |
Aug 30, 2019 | 16.83 | 17.16 | 16.47 | 16.53 | 94,600 | -0.05(-0.30%) |
Aug 29, 2019 | 16.42 | 16.72 | 16.41 | 16.58 | 77,633 | +0.39(+2.41%) |
Aug 28, 2019 | 16.42 | 16.56 | 16.05 | 16.19 | 101,551 | -0.19(-1.16%) |
Aug 27, 2019 | 16.65 | 16.83 | 15.87 | 16.38 | 109,095 | +0.23(+1.42%) |
Aug 26, 2019 | 16.32 | 16.35 | 15.96 | 16.15 | 109,043 | -0.07(-0.43%) |
Aug 23, 2019 | 16.50 | 16.57 | 15.94 | 16.22 | 134,300 | -0.41(-2.47%) |
Aug 22, 2019 | 16.50 | 16.84 | 16.29 | 16.63 | 137,638 | -0.02(-0.12%) |
Aug 21, 2019 | 16.59 | 16.83 | 16.01 | 16.65 | 121,411 | +0.16(+0.97%) |
Aug 20, 2019 | 16.64 | 16.81 | 15.83 | 16.49 | 156,985 | -0.20(-1.20%) |
Aug 19, 2019 | 16.82 | 16.90 | 15.85 | 16.69 | 213,779 | -0.08(-0.48%) |
Aug 16, 2019 | 15.71 | 16.78 | 14.83 | 16.77 | 333,300 | +1.41(+9.18%) |
Aug 15, 2019 | 14.48 | 16.99 | 13.58 | 15.36 | 545,404 | +0.80(+5.49%) |
Aug 14, 2019 | 14.51 | 14.98 | 14.16 | 14.56 | 192,853 | -0.25(-1.69%) |
Aug 13, 2019 | 16.22 | 16.62 | 14.51 | 14.81 | 331,151 | -1.51(-9.25%) |
Aug 12, 2019 | 16.60 | 17.09 | 16.29 | 16.32 | 100,341 | -0.51(-3.03%) |
Aug 09, 2019 | 17.02 | 17.07 | 16.55 | 16.83 | 124,700 | -0.37(-2.15%) |
Aug 08, 2019 | 18.42 | 18.42 | 16.77 | 17.20 | 221,891 | -1.19(-6.47%) |
Aug 07, 2019 | 17.80 | 18.75 | 17.80 | 18.39 | 117,914 | +0.23(+1.27%) |
Aug 06, 2019 | 17.47 | 18.18 | 17.47 | 18.16 | 95,496 | +0.71(+4.07%) |
Aug 05, 2019 | 17.79 | 17.92 | 17.01 | 17.45 | 139,986 | -0.71(-3.91%) |
Aug 02, 2019 | 18.77 | 19.02 | 18.10 | 18.16 | 287,100 | -0.78(-4.12%) |
Aug 01, 2019 | 19.90 | 20.02 | 18.84 | 18.94 | 100,862 | -0.98(-4.92%) |
Jul 31, 2019 | 20.37 | 20.79 | 19.84 | 19.92 | 69,188 | -0.52(-2.54%) |
Jul 30, 2019 | 20.36 | 20.98 | 19.99 | 20.44 | 52,878 | -0.09(-0.44%) |
Jul 29, 2019 | 20.55 | 20.66 | 20.27 | 20.53 | 59,751 | -0.06(-0.29%) |
Jul 26, 2019 | 19.82 | 20.75 | 19.81 | 20.59 | 49,700 | +0.84(+4.25%) |
Jul 25, 2019 | 20.09 | 20.22 | 19.62 | 19.75 | 54,923 | -0.34(-1.69%) |
Jul 24, 2019 | 19.44 | 20.21 | 19.41 | 20.09 | 47,810 | +0.55(+2.81%) |
Jul 23, 2019 | 19.57 | 19.96 | 19.18 | 19.54 | 54,341 | -0.06(-0.31%) |
Jul 22, 2019 | 19.93 | 20.05 | 19.44 | 19.60 | 47,891 | -0.34(-1.71%) |
Jul 19, 2019 | 20.40 | 20.75 | 19.88 | 19.94 | 83,900 | -0.54(-2.64%) |
Jul 18, 2019 | 20.47 | 20.61 | 20.19 | 20.48 | 41,760 | -0.08(-0.39%) |
Jul 17, 2019 | 20.91 | 21.07 | 20.51 | 20.56 | 40,840 | -0.44(-2.10%) |
Jul 16, 2019 | 20.53 | 21.44 | 20.16 | 21.00 | 84,624 | +0.47(+2.29%) |
Jul 15, 2019 | 20.20 | 20.66 | 19.98 | 20.53 | 52,375 | +0.23(+1.13%) |
Jul 12, 2019 | 20.09 | 20.49 | 19.81 | 20.30 | 61,900 | +0.24(+1.20%) |
Jul 11, 2019 | 20.39 | 20.56 | 19.82 | 20.06 | 73,109 | -0.28(-1.38%) |
Jul 10, 2019 | 19.62 | 20.59 | 19.62 | 20.34 | 110,668 | +0.71(+3.62%) |
Jul 09, 2019 | 19.31 | 19.63 | 19.05 | 19.63 | 91,757 | +0.37(+1.92%) |
Jul 08, 2019 | 19.20 | 19.65 | 19.18 | 19.26 | 80,741 | -0.02(-0.10%) |
Jul 05, 2019 | 18.75 | 19.34 | 18.39 | 19.28 | 95,300 | +0.56(+2.99%) |
Jul 03, 2019 | 19.00 | 19.15 | 18.70 | 18.72 | 56,300 | -0.16(-0.85%) |
Jul 02, 2019 | 19.26 | 19.38 | 18.77 | 18.88 | 100,244 | -0.40(-2.07%) |
Jul 01, 2019 | 19.56 | 19.93 | 19.16 | 19.28 | 116,372 | -0.05(-0.26%) |
Jun 28, 2019 | 19.46 | 19.46 | 18.88 | 19.33 | 300,100 | +0.02(+0.10%) |
Jun 27, 2019 | 19.74 | 19.94 | 19.14 | 19.31 | 137,723 | -0.40(-2.03%) |
Jun 26, 2019 | 20.32 | 20.36 | 19.41 | 19.71 | 198,112 | -0.62(-3.05%) |
Jun 25, 2019 | 21.23 | 21.35 | 20.22 | 20.33 | 195,582 | -0.94(-4.42%) |
Jun 24, 2019 | 22.09 | 22.13 | 21.21 | 21.27 | 122,788 | -0.84(-3.80%) |
Jun 21, 2019 | 22.49 | 22.49 | 21.84 | 22.11 | 131,100 | -0.53(-2.34%) |
Jun 20, 2019 | 23.17 | 23.30 | 22.61 | 22.64 | 137,709 | -0.48(-2.08%) |
Jun 19, 2019 | 23.49 | 23.69 | 22.86 | 23.12 | 210,728 | -0.33(-1.41%) |
Jun 18, 2019 | 23.60 | 23.89 | 23.18 | 23.45 | 90,420 | +0.00(+0.00%) |
Jun 17, 2019 | 23.35 | 23.52 | 22.99 | 23.45 | 105,095 | +0.15(+0.64%) |
Jun 14, 2019 | 23.79 | 23.97 | 23.08 | 23.30 | 92,000 | -0.59(-2.47%) |
Jun 13, 2019 | 24.10 | 24.40 | 23.62 | 23.89 | 107,316 | -0.07(-0.29%) |
Jun 12, 2019 | 23.82 | 24.53 | 23.68 | 23.96 | 105,030 | +0.14(+0.59%) |
Jun 11, 2019 | 24.18 | 24.36 | 23.57 | 23.82 | 103,174 | -0.20(-0.83%) |
Jun 10, 2019 | 23.59 | 24.34 | 23.07 | 24.02 | 221,104 | +0.69(+2.96%) |
Jun 07, 2019 | 23.16 | 23.80 | 22.81 | 23.33 | 118,700 | +0.21(+0.91%) |
Jun 06, 2019 | 23.01 | 23.43 | 22.33 | 23.12 | 82,728 | -0.07(-0.30%) |
Jun 05, 2019 | 23.16 | 23.49 | 22.15 | 23.19 | 141,869 | +0.03(+0.13%) |
Jun 04, 2019 | 21.76 | 23.29 | 21.76 | 23.16 | 142,950 | +1.79(+8.38%) |