Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.53 | 18.95 | 18.38 | 18.65 | 415,763 | -0.17(-0.93%) |
May 28, 2020 | 19.33 | 19.67 | 18.75 | 18.83 | 189,240 | -0.23(-1.22%) |
May 27, 2020 | 18.90 | 19.19 | 18.54 | 19.06 | 244,702 | +0.38(+2.02%) |
May 26, 2020 | 18.81 | 18.90 | 18.56 | 18.68 | 174,697 | +0.40(+2.17%) |
May 22, 2020 | 18.20 | 18.31 | 18.01 | 18.29 | 105,463 | +0.28(+1.56%) |
May 21, 2020 | 18.01 | 18.26 | 17.91 | 18.01 | 179,242 | +0.01(+0.05%) |
May 20, 2020 | 18.25 | 18.25 | 17.80 | 18.00 | 211,974 | +0.15(+0.81%) |
May 19, 2020 | 18.28 | 18.28 | 17.76 | 17.85 | 217,970 | -0.43(-2.33%) |
May 18, 2020 | 17.55 | 18.39 | 17.55 | 18.28 | 279,501 | +1.18(+6.92%) |
May 15, 2020 | 16.76 | 17.17 | 16.48 | 17.09 | 279,342 | +0.45(+2.68%) |
May 14, 2020 | 16.11 | 16.66 | 15.80 | 16.65 | 216,409 | +0.18(+1.12%) |
May 13, 2020 | 16.77 | 16.79 | 16.21 | 16.46 | 181,948 | -0.56(-3.30%) |
May 12, 2020 | 17.59 | 17.74 | 16.99 | 17.03 | 213,142 | -0.53(-3.04%) |
May 11, 2020 | 17.34 | 17.75 | 17.14 | 17.56 | 149,565 | -0.03(-0.16%) |
May 08, 2020 | 17.39 | 17.59 | 17.13 | 17.59 | 147,256 | +0.59(+3.48%) |
May 07, 2020 | 16.97 | 17.22 | 16.74 | 17.00 | 175,459 | +0.30(+1.80%) |
May 06, 2020 | 17.03 | 17.06 | 16.66 | 16.70 | 140,655 | -0.25(-1.49%) |
May 05, 2020 | 17.09 | 17.42 | 16.88 | 16.95 | 171,161 | +0.19(+1.16%) |
May 04, 2020 | 16.85 | 16.99 | 16.54 | 16.75 | 161,032 | -0.35(-2.04%) |
May 01, 2020 | 17.51 | 17.51 | 17.01 | 17.10 | 223,618 | -0.63(-3.55%) |
Apr 30, 2020 | 17.32 | 17.88 | 17.16 | 17.73 | 203,055 | -0.40(-2.19%) |
Apr 29, 2020 | 18.19 | 18.25 | 17.60 | 18.13 | 202,973 | +0.59(+3.37%) |
Apr 28, 2020 | 17.75 | 17.75 | 17.30 | 17.54 | 183,761 | +0.30(+1.74%) |
Apr 27, 2020 | 16.70 | 17.42 | 16.49 | 17.24 | 122,381 | +0.64(+3.85%) |
Apr 24, 2020 | 16.35 | 16.73 | 16.09 | 16.60 | 143,334 | +0.35(+2.15%) |
Apr 23, 2020 | 16.34 | 16.45 | 16.01 | 16.25 | 152,982 | -0.08(-0.48%) |
Apr 22, 2020 | 16.31 | 16.44 | 15.96 | 16.33 | 164,120 | +0.39(+2.43%) |
Apr 21, 2020 | 15.93 | 16.41 | 15.93 | 15.94 | 196,195 | -0.29(-1.79%) |
Apr 20, 2020 | 16.81 | 16.87 | 16.23 | 16.23 | 164,118 | -0.91(-5.31%) |
Apr 17, 2020 | 17.41 | 17.82 | 17.06 | 17.14 | 176,872 | +0.07(+0.40%) |
Apr 16, 2020 | 16.32 | 17.13 | 16.31 | 17.07 | 315,190 | +0.65(+3.95%) |
Apr 15, 2020 | 17.26 | 17.54 | 16.34 | 16.43 | 237,485 | -1.33(-7.48%) |
Apr 14, 2020 | 17.55 | 17.78 | 17.21 | 17.75 | 176,704 | +0.64(+3.74%) |
Apr 13, 2020 | 17.85 | 18.01 | 16.91 | 17.11 | 190,156 | -0.94(-5.21%) |
Apr 09, 2020 | 17.43 | 18.20 | 17.31 | 18.05 | 277,485 | +0.96(+5.61%) |
Apr 08, 2020 | 16.60 | 17.21 | 16.45 | 17.09 | 288,223 | +0.63(+3.83%) |
Apr 07, 2020 | 16.67 | 17.17 | 16.13 | 16.46 | 480,333 | +0.13(+0.77%) |
Apr 06, 2020 | 16.16 | 16.66 | 16.11 | 16.34 | 288,213 | +0.74(+4.72%) |
Apr 03, 2020 | 15.75 | 16.14 | 15.29 | 15.60 | 318,968 | -0.38(-2.36%) |
Apr 02, 2020 | 15.61 | 16.14 | 15.48 | 15.98 | 201,410 | +0.15(+0.92%) |
Apr 01, 2020 | 15.66 | 16.06 | 15.53 | 15.83 | 234,819 | -0.43(-2.62%) |
Mar 31, 2020 | 16.49 | 16.80 | 16.13 | 16.26 | 293,479 | -0.44(-2.61%) |
Mar 30, 2020 | 15.89 | 16.75 | 15.80 | 16.70 | 345,079 | +0.70(+4.36%) |
Mar 27, 2020 | 15.92 | 16.35 | 15.69 | 16.00 | 234,763 | -0.43(-2.60%) |
Mar 26, 2020 | 15.86 | 16.65 | 15.86 | 16.43 | 283,458 | +0.69(+4.37%) |
Mar 25, 2020 | 16.31 | 17.02 | 15.64 | 15.74 | 321,436 | -0.59(-3.62%) |
Mar 24, 2020 | 16.37 | 16.62 | 15.77 | 16.33 | 437,517 | +0.71(+4.53%) |
Mar 23, 2020 | 15.50 | 15.93 | 14.85 | 15.62 | 568,439 | +0.24(+1.57%) |
Mar 20, 2020 | 16.81 | 17.07 | 15.34 | 15.38 | 838,028 | -1.44(-8.58%) |
Mar 19, 2020 | 16.35 | 17.30 | 15.63 | 16.82 | 583,104 | +0.56(+3.46%) |
Mar 18, 2020 | 15.97 | 16.67 | 15.35 | 16.26 | 499,863 | -0.31(-1.87%) |
Mar 17, 2020 | 16.80 | 18.02 | 16.10 | 16.57 | 541,125 | +0.07(+0.41%) |
Mar 16, 2020 | 16.82 | 17.43 | 16.26 | 16.50 | 363,222 | -2.13(-11.44%) |
Mar 13, 2020 | 16.67 | 18.67 | 16.26 | 18.64 | 378,924 | +2.66(+16.62%) |
Mar 12, 2020 | 16.50 | 17.11 | 15.96 | 15.98 | 592,935 | -1.46(-8.39%) |
Mar 11, 2020 | 17.58 | 17.67 | 16.97 | 17.44 | 469,861 | -0.57(-3.17%) |
Mar 10, 2020 | 17.58 | 18.01 | 17.17 | 18.01 | 615,909 | +0.81(+4.73%) |
Mar 09, 2020 | 18.06 | 18.27 | 17.16 | 17.20 | 470,851 | -1.72(-9.07%) |
Mar 06, 2020 | 18.98 | 19.14 | 18.47 | 18.92 | 342,703 | -0.47(-2.45%) |
Mar 05, 2020 | 19.55 | 19.82 | 19.19 | 19.39 | 478,227 | -0.54(-2.72%) |
Mar 04, 2020 | 19.47 | 19.96 | 19.44 | 19.93 | 390,178 | +0.71(+3.68%) |
Mar 03, 2020 | 19.36 | 19.86 | 18.98 | 19.23 | 269,592 | -0.14(-0.70%) |
Mar 02, 2020 | 19.14 | 19.36 | 18.80 | 19.36 | 318,346 | +0.30(+1.58%) |
Feb 28, 2020 | 18.66 | 19.28 | 18.32 | 19.06 | 371,184 | +0.00(+0.00%) |
Feb 27, 2020 | 19.06 | 19.53 | 18.43 | 19.06 | 473,265 | -0.13(-0.66%) |
Feb 26, 2020 | 19.82 | 19.89 | 19.17 | 19.19 | 237,972 | -0.40(-2.03%) |
Feb 25, 2020 | 20.24 | 20.30 | 19.40 | 19.58 | 352,999 | -0.60(-2.98%) |
Feb 24, 2020 | 20.38 | 20.58 | 20.16 | 20.19 | 211,929 | -0.68(-3.25%) |
Feb 21, 2020 | 21.14 | 21.40 | 20.80 | 20.86 | 1,241,925 | -0.22(-1.06%) |
Feb 20, 2020 | 21.14 | 21.37 | 20.87 | 21.09 | 309,137 | -0.16(-0.78%) |
Feb 19, 2020 | 21.22 | 21.36 | 20.70 | 21.25 | 189,775 | -0.03(-0.14%) |
Feb 18, 2020 | 21.71 | 21.81 | 21.10 | 21.28 | 235,634 | -0.46(-2.10%) |
Feb 14, 2020 | 21.39 | 21.77 | 21.25 | 21.74 | 233,628 | +0.36(+1.68%) |
Feb 13, 2020 | 22.00 | 22.28 | 21.26 | 21.38 | 216,997 | -0.70(-3.16%) |
Feb 12, 2020 | 22.05 | 22.13 | 21.86 | 22.08 | 276,971 | +0.03(+0.13%) |
Feb 11, 2020 | 22.50 | 22.66 | 21.92 | 22.05 | 168,507 | -0.38(-1.69%) |
Feb 10, 2020 | 22.31 | 22.45 | 22.20 | 22.42 | 205,643 | +0.17(+0.78%) |
Feb 07, 2020 | 22.03 | 22.31 | 21.71 | 22.25 | 343,322 | +0.22(+1.01%) |
Feb 06, 2020 | 21.10 | 22.08 | 21.10 | 22.03 | 446,541 | +0.62(+2.90%) |
Feb 05, 2020 | 21.26 | 21.42 | 21.08 | 21.41 | 234,838 | +0.32(+1.52%) |
Feb 04, 2020 | 20.83 | 21.26 | 20.74 | 21.09 | 203,497 | +0.27(+1.30%) |
Feb 03, 2020 | 20.37 | 20.85 | 20.36 | 20.82 | 192,950 | +0.46(+2.24%) |
Jan 31, 2020 | 20.63 | 20.86 | 20.21 | 20.36 | 230,119 | -0.40(-1.91%) |
Jan 30, 2020 | 20.61 | 20.83 | 20.61 | 20.76 | 184,471 | +0.05(+0.23%) |
Jan 29, 2020 | 20.93 | 20.98 | 20.54 | 20.71 | 178,306 | -0.13(-0.60%) |
Jan 28, 2020 | 20.53 | 20.89 | 20.49 | 20.83 | 266,761 | +0.41(+1.99%) |
Jan 27, 2020 | 20.50 | 20.61 | 20.27 | 20.43 | 255,967 | -0.25(-1.22%) |
Jan 24, 2020 | 20.71 | 20.88 | 20.40 | 20.68 | 274,596 | +0.01(+0.05%) |
Jan 23, 2020 | 20.75 | 20.91 | 20.44 | 20.67 | 242,796 | -0.12(-0.56%) |
Jan 22, 2020 | 20.25 | 20.80 | 20.23 | 20.79 | 239,921 | +0.61(+3.03%) |
Jan 21, 2020 | 19.70 | 20.25 | 19.70 | 20.18 | 217,773 | +0.39(+1.96%) |
Jan 17, 2020 | 19.66 | 19.83 | 19.61 | 19.79 | 168,410 | +0.23(+1.19%) |
Jan 16, 2020 | 19.53 | 19.57 | 19.25 | 19.56 | 187,822 | +0.16(+0.85%) |
Jan 15, 2020 | 19.09 | 19.49 | 19.09 | 19.39 | 195,877 | +0.18(+0.96%) |
Jan 14, 2020 | 18.68 | 19.27 | 18.59 | 19.21 | 197,022 | +0.43(+2.27%) |
Jan 13, 2020 | 18.67 | 18.84 | 18.59 | 18.78 | 218,535 | +0.07(+0.36%) |
Jan 10, 2020 | 18.94 | 18.94 | 18.60 | 18.71 | 152,931 | -0.23(-1.23%) |
Jan 09, 2020 | 19.00 | 19.05 | 18.82 | 18.95 | 181,831 | -0.05(-0.26%) |
Jan 08, 2020 | 18.80 | 19.00 | 18.59 | 18.99 | 160,998 | +0.27(+1.45%) |
Jan 07, 2020 | 19.10 | 19.15 | 18.72 | 18.72 | 116,222 | -0.38(-1.98%) |
Jan 06, 2020 | 18.87 | 19.34 | 18.75 | 19.10 | 164,530 | +0.23(+1.23%) |
Jan 03, 2020 | 18.64 | 18.88 | 18.57 | 18.87 | 226,817 | +0.01(+0.05%) |
Jan 02, 2020 | 19.38 | 19.38 | 18.81 | 18.86 | 247,162 | -0.36(-1.87%) |
Dec 31, 2019 | 19.03 | 19.35 | 19.03 | 19.22 | 271,809 | +0.17(+0.92%) |
Dec 30, 2019 | 19.12 | 19.26 | 18.92 | 19.04 | 181,323 | -0.03(-0.15%) |
Dec 27, 2019 | 19.24 | 19.31 | 19.03 | 19.07 | 103,605 | -0.17(-0.91%) |
Dec 26, 2019 | 19.47 | 19.61 | 19.11 | 19.25 | 93,130 | -0.12(-0.60%) |
Dec 24, 2019 | 19.21 | 19.42 | 19.18 | 19.36 | 75,846 | +0.15(+0.81%) |
Dec 23, 2019 | 19.26 | 19.33 | 19.14 | 19.21 | 206,801 | -0.09(-0.45%) |
Dec 20, 2019 | 19.14 | 19.33 | 19.02 | 19.29 | 938,229 | +0.16(+0.81%) |
Dec 19, 2019 | 19.57 | 19.57 | 19.05 | 19.14 | 290,870 | -0.46(-2.32%) |
Dec 18, 2019 | 19.66 | 19.74 | 19.50 | 19.59 | 188,279 | -0.07(-0.34%) |
Dec 17, 2019 | 19.87 | 19.88 | 19.60 | 19.66 | 256,739 | -0.17(-0.88%) |
Dec 16, 2019 | 19.92 | 19.99 | 19.70 | 19.84 | 416,492 | +0.13(+0.64%) |
Dec 13, 2019 | 19.77 | 19.98 | 19.60 | 19.71 | 335,583 | -0.02(-0.10%) |
Dec 12, 2019 | 19.55 | 20.04 | 19.55 | 19.73 | 323,253 | +0.15(+0.74%) |
Dec 11, 2019 | 19.57 | 19.91 | 19.43 | 19.58 | 226,182 | +0.01(+0.05%) |
Dec 10, 2019 | 19.25 | 19.76 | 19.16 | 19.57 | 295,614 | +0.36(+1.87%) |
Dec 09, 2019 | 19.13 | 19.32 | 18.99 | 19.22 | 289,932 | +0.01(+0.05%) |
Dec 06, 2019 | 19.09 | 19.33 | 19.03 | 19.21 | 506,676 | +0.32(+1.69%) |
Dec 05, 2019 | 18.22 | 18.95 | 18.19 | 18.89 | 642,401 | +0.70(+3.84%) |
Dec 04, 2019 | 18.02 | 18.26 | 17.79 | 18.19 | 6,768,921 | +0.07(+0.37%) |
Dec 03, 2019 | 18.35 | 18.50 | 18.01 | 18.12 | 578,865 | -0.28(-1.53%) |
Dec 02, 2019 | 18.61 | 18.80 | 18.35 | 18.40 | 1,219,975 | -0.01(-0.05%) |
Nov 29, 2019 | 19.10 | 19.21 | 18.41 | 18.41 | 1,979,754 | +1.14(+6.62%) |
Nov 27, 2019 | 17.15 | 17.41 | 16.92 | 17.27 | 97,207 | +0.22(+1.31%) |
Nov 26, 2019 | 17.07 | 17.15 | 16.92 | 17.05 | 146,187 | +0.03(+0.17%) |
Nov 25, 2019 | 16.67 | 17.08 | 16.67 | 17.02 | 121,056 | +0.35(+2.09%) |
Nov 22, 2019 | 16.83 | 16.85 | 16.63 | 16.67 | 59,851 | -0.18(-1.09%) |
Nov 21, 2019 | 17.32 | 17.32 | 16.85 | 16.85 | 70,219 | -0.41(-2.36%) |
Nov 20, 2019 | 17.43 | 17.49 | 17.18 | 17.26 | 116,059 | -0.23(-1.33%) |
Nov 19, 2019 | 17.78 | 17.78 | 17.42 | 17.49 | 71,837 | -0.16(-0.93%) |
Nov 18, 2019 | 17.49 | 17.71 | 17.47 | 17.66 | 59,471 | +0.10(+0.55%) |
Nov 15, 2019 | 17.46 | 17.57 | 17.27 | 17.56 | 65,424 | +0.17(+1.00%) |
Nov 14, 2019 | 17.27 | 17.40 | 17.21 | 17.38 | 74,260 | +0.13(+0.73%) |
Nov 13, 2019 | 17.43 | 17.65 | 17.26 | 17.26 | 74,847 | -0.36(-2.03%) |
Nov 12, 2019 | 17.56 | 17.95 | 17.45 | 17.62 | 130,463 | +0.06(+0.33%) |
Nov 11, 2019 | 17.43 | 17.75 | 17.43 | 17.56 | 62,414 | -0.05(-0.27%) |
Nov 08, 2019 | 17.80 | 18.08 | 17.57 | 17.61 | 69,242 | -0.18(-1.03%) |
Nov 07, 2019 | 17.89 | 18.08 | 17.72 | 17.79 | 82,298 | +0.00(+0.00%) |
Nov 06, 2019 | 18.04 | 18.07 | 17.77 | 17.79 | 97,902 | -0.27(-1.50%) |
Nov 05, 2019 | 17.95 | 18.13 | 17.81 | 18.06 | 84,662 | +0.19(+1.08%) |
Nov 04, 2019 | 17.85 | 17.91 | 17.70 | 17.87 | 68,587 | +0.05(+0.27%) |
Nov 01, 2019 | 18.03 | 18.24 | 17.68 | 17.82 | 113,924 | -0.16(-0.86%) |
Oct 31, 2019 | 18.10 | 18.36 | 17.70 | 17.98 | 120,052 | +0.02(+0.11%) |
Oct 30, 2019 | 17.71 | 17.99 | 17.33 | 17.96 | 103,558 | +0.16(+0.87%) |
Oct 29, 2019 | 17.71 | 17.84 | 17.58 | 17.80 | 94,506 | +0.08(+0.44%) |
Oct 28, 2019 | 17.21 | 17.78 | 17.20 | 17.72 | 165,495 | +0.48(+2.81%) |
Oct 25, 2019 | 17.17 | 17.39 | 17.08 | 17.24 | 62,534 | +0.04(+0.23%) |
Oct 24, 2019 | 17.80 | 17.80 | 17.14 | 17.20 | 90,472 | -0.60(-3.37%) |
Oct 23, 2019 | 17.84 | 17.98 | 17.50 | 17.80 | 60,557 | -0.08(-0.43%) |
Oct 22, 2019 | 17.93 | 18.05 | 17.84 | 17.88 | 67,094 | -0.07(-0.38%) |
Oct 21, 2019 | 17.79 | 17.98 | 17.79 | 17.95 | 100,562 | +0.21(+1.20%) |
Oct 18, 2019 | 17.43 | 17.80 | 17.43 | 17.73 | 82,760 | +0.21(+1.22%) |
Oct 17, 2019 | 17.31 | 17.54 | 17.31 | 17.52 | 87,982 | +0.21(+1.23%) |
Oct 16, 2019 | 16.96 | 17.31 | 16.95 | 17.31 | 78,533 | +0.30(+1.77%) |
Oct 15, 2019 | 17.16 | 17.42 | 16.94 | 17.01 | 120,213 | -0.17(-1.02%) |
Oct 14, 2019 | 16.87 | 17.20 | 16.86 | 17.18 | 77,903 | +0.25(+1.49%) |
Oct 11, 2019 | 16.92 | 17.12 | 16.92 | 16.93 | 119,497 | +0.23(+1.39%) |
Oct 10, 2019 | 16.71 | 16.89 | 16.67 | 16.70 | 90,923 | +0.02(+0.12%) |
Oct 09, 2019 | 16.55 | 16.74 | 16.50 | 16.68 | 98,966 | +0.18(+1.12%) |
Oct 08, 2019 | 16.37 | 16.63 | 16.28 | 16.49 | 124,228 | -0.02(-0.12%) |
Oct 07, 2019 | 16.44 | 16.67 | 16.25 | 16.51 | 268,841 | +0.05(+0.29%) |
Oct 04, 2019 | 16.34 | 16.59 | 16.29 | 16.46 | 152,106 | +0.12(+0.71%) |
Oct 03, 2019 | 16.27 | 16.46 | 16.17 | 16.35 | 139,468 | -0.03(-0.18%) |
Oct 02, 2019 | 16.34 | 16.42 | 16.19 | 16.38 | 162,031 | -0.08(-0.47%) |
Oct 01, 2019 | 16.62 | 16.75 | 16.37 | 16.45 | 128,347 | -0.15(-0.88%) |
Sep 30, 2019 | 16.63 | 16.74 | 16.58 | 16.60 | 133,394 | -0.08(-0.46%) |
Sep 27, 2019 | 16.61 | 16.82 | 16.58 | 16.68 | 83,792 | +0.10(+0.58%) |
Sep 26, 2019 | 16.56 | 16.73 | 16.53 | 16.58 | 121,710 | +0.01(+0.06%) |
Sep 25, 2019 | 16.38 | 16.60 | 16.19 | 16.57 | 315,322 | +0.17(+1.06%) |
Sep 24, 2019 | 16.62 | 16.62 | 16.27 | 16.40 | 125,915 | -0.16(-0.94%) |
Sep 23, 2019 | 16.22 | 16.93 | 16.22 | 16.55 | 253,923 | +0.30(+1.85%) |
Sep 20, 2019 | 16.35 | 16.38 | 15.85 | 16.25 | 1,427,982 | -0.10(-0.59%) |
Sep 19, 2019 | 16.63 | 16.68 | 16.33 | 16.35 | 292,161 | -0.16(-1.00%) |
Sep 18, 2019 | 16.46 | 16.54 | 16.10 | 16.51 | 314,485 | +0.13(+0.77%) |
Sep 17, 2019 | 16.70 | 16.70 | 16.25 | 16.39 | 218,754 | -0.34(-2.03%) |
Sep 16, 2019 | 17.79 | 17.79 | 16.68 | 16.73 | 326,721 | -1.13(-6.35%) |
Sep 13, 2019 | 17.48 | 17.92 | 17.48 | 17.86 | 219,697 | +0.31(+1.77%) |
Sep 12, 2019 | 17.75 | 17.76 | 17.28 | 17.55 | 239,696 | -0.15(-0.82%) |
Sep 11, 2019 | 17.26 | 17.70 | 17.07 | 17.70 | 205,963 | +0.47(+2.70%) |
Sep 10, 2019 | 16.85 | 17.51 | 16.67 | 17.23 | 196,458 | +0.32(+1.89%) |
Sep 09, 2019 | 17.48 | 17.59 | 16.63 | 16.91 | 244,893 | -0.59(-3.38%) |
Sep 06, 2019 | 17.60 | 17.66 | 17.49 | 17.50 | 77,497 | -0.05(-0.28%) |
Sep 05, 2019 | 17.64 | 17.94 | 17.53 | 17.55 | 120,791 | +0.02(+0.11%) |
Sep 04, 2019 | 17.62 | 17.69 | 17.36 | 17.53 | 128,599 | +0.00(+0.00%) |
Sep 03, 2019 | 17.31 | 17.57 | 17.19 | 17.53 | 110,769 | +0.11(+0.61%) |
Aug 30, 2019 | 17.55 | 17.56 | 17.37 | 17.42 | 106,082 | -0.06(-0.33%) |
Aug 29, 2019 | 17.05 | 17.53 | 17.05 | 17.48 | 107,673 | +0.55(+3.26%) |
Aug 28, 2019 | 16.41 | 16.97 | 16.28 | 16.93 | 141,697 | +0.50(+3.07%) |
Aug 27, 2019 | 16.92 | 17.10 | 16.41 | 16.43 | 177,452 | -0.44(-2.59%) |
Aug 26, 2019 | 16.92 | 17.16 | 16.65 | 16.86 | 209,002 | +0.06(+0.35%) |
Aug 23, 2019 | 17.31 | 17.47 | 16.74 | 16.80 | 135,801 | -0.56(-3.24%) |
Aug 22, 2019 | 17.51 | 17.61 | 17.35 | 17.37 | 133,649 | -0.16(-0.88%) |
Aug 21, 2019 | 17.62 | 17.66 | 17.44 | 17.52 | 142,355 | +0.03(+0.17%) |
Aug 20, 2019 | 17.39 | 17.52 | 17.31 | 17.49 | 121,389 | +0.05(+0.28%) |
Aug 19, 2019 | 17.14 | 17.48 | 16.97 | 17.44 | 234,906 | +0.47(+2.80%) |
Aug 16, 2019 | 16.58 | 17.06 | 16.58 | 16.97 | 96,588 | +0.48(+2.94%) |
Aug 15, 2019 | 16.51 | 16.61 | 16.32 | 16.48 | 89,351 | -0.06(-0.35%) |
Aug 14, 2019 | 16.76 | 16.91 | 16.42 | 16.54 | 97,855 | -0.47(-2.79%) |
Aug 13, 2019 | 16.75 | 17.11 | 16.75 | 17.02 | 77,852 | +0.28(+1.68%) |
Aug 12, 2019 | 16.74 | 16.79 | 16.65 | 16.74 | 58,664 | -0.03(-0.17%) |
Aug 09, 2019 | 17.06 | 17.06 | 16.75 | 16.76 | 73,576 | -0.35(-2.04%) |
Aug 08, 2019 | 16.80 | 17.23 | 16.76 | 17.11 | 133,229 | +0.48(+2.91%) |
Aug 07, 2019 | 16.35 | 16.73 | 16.26 | 16.63 | 151,276 | +0.13(+0.76%) |
Aug 06, 2019 | 16.86 | 16.98 | 16.45 | 16.50 | 177,665 | -0.30(-1.79%) |
Aug 05, 2019 | 17.20 | 17.20 | 16.61 | 16.80 | 202,562 | -0.59(-3.40%) |
Aug 02, 2019 | 17.88 | 17.88 | 17.19 | 17.39 | 145,914 | -0.56(-3.13%) |
Aug 01, 2019 | 19.01 | 19.04 | 17.91 | 17.96 | 172,132 | -0.69(-3.69%) |
Jul 31, 2019 | 18.69 | 18.93 | 18.40 | 18.64 | 189,499 | -0.05(-0.26%) |
Jul 30, 2019 | 18.32 | 18.70 | 18.24 | 18.69 | 153,373 | +0.27(+1.47%) |
Jul 29, 2019 | 17.94 | 18.45 | 17.94 | 18.42 | 190,521 | +0.47(+2.59%) |
Jul 26, 2019 | 17.73 | 18.01 | 17.70 | 17.96 | 73,679 | +0.24(+1.37%) |
Jul 25, 2019 | 17.83 | 17.85 | 17.55 | 17.71 | 68,563 | -0.14(-0.76%) |
Jul 24, 2019 | 17.45 | 17.87 | 17.38 | 17.85 | 150,445 | +0.36(+2.05%) |
Jul 23, 2019 | 17.55 | 17.68 | 17.42 | 17.49 | 77,282 | -0.07(-0.39%) |
Jul 22, 2019 | 17.23 | 17.57 | 17.20 | 17.56 | 157,276 | +0.28(+1.63%) |
Jul 19, 2019 | 17.24 | 17.47 | 17.14 | 17.28 | 98,549 | -0.03(-0.17%) |
Jul 18, 2019 | 17.38 | 17.47 | 17.14 | 17.31 | 81,053 | -0.06(-0.34%) |
Jul 17, 2019 | 17.38 | 17.46 | 17.29 | 17.37 | 135,171 | -0.08(-0.44%) |
Jul 16, 2019 | 17.29 | 17.46 | 17.27 | 17.44 | 70,418 | +0.07(+0.39%) |
Jul 15, 2019 | 17.31 | 17.39 | 17.09 | 17.38 | 91,490 | +0.11(+0.62%) |
Jul 12, 2019 | 17.11 | 17.46 | 16.91 | 17.27 | 165,005 | +0.11(+0.62%) |
Jul 11, 2019 | 17.35 | 17.36 | 17.12 | 17.16 | 62,641 | -0.22(-1.28%) |
Jul 10, 2019 | 17.55 | 17.55 | 17.21 | 17.38 | 68,695 | -0.08(-0.44%) |
Jul 09, 2019 | 17.67 | 17.73 | 17.43 | 17.46 | 91,865 | -0.34(-1.90%) |
Jul 08, 2019 | 17.48 | 17.90 | 17.42 | 17.80 | 204,562 | +0.28(+1.60%) |
Jul 05, 2019 | 17.31 | 17.64 | 17.30 | 17.52 | 116,401 | +0.12(+0.67%) |
Jul 03, 2019 | 17.15 | 17.40 | 17.07 | 17.40 | 107,939 | +0.27(+1.58%) |
Jul 02, 2019 | 17.01 | 17.25 | 16.88 | 17.13 | 110,124 | +0.16(+0.91%) |
Jul 01, 2019 | 16.76 | 17.01 | 16.66 | 16.98 | 136,035 | +0.23(+1.39%) |
Jun 28, 2019 | 16.28 | 16.77 | 16.27 | 16.75 | 297,608 | +0.47(+2.86%) |
Jun 27, 2019 | 15.83 | 16.28 | 15.83 | 16.28 | 172,755 | +0.48(+3.07%) |
Jun 26, 2019 | 15.56 | 15.89 | 15.49 | 15.80 | 154,417 | +0.25(+1.62%) |
Jun 25, 2019 | 15.79 | 15.83 | 15.50 | 15.54 | 102,010 | -0.17(-1.11%) |
Jun 24, 2019 | 16.19 | 16.28 | 15.68 | 15.72 | 134,492 | -0.37(-2.29%) |
Jun 21, 2019 | 15.66 | 16.10 | 15.66 | 16.09 | 292,138 | +0.31(+1.97%) |
Jun 20, 2019 | 15.32 | 15.82 | 15.24 | 15.78 | 300,766 | +0.53(+3.50%) |
Jun 19, 2019 | 15.30 | 15.31 | 15.09 | 15.24 | 104,126 | -0.08(-0.51%) |
Jun 18, 2019 | 15.41 | 15.51 | 15.26 | 15.32 | 128,403 | +0.01(+0.06%) |
Jun 17, 2019 | 15.40 | 15.41 | 15.22 | 15.31 | 86,653 | -0.09(-0.57%) |
Jun 14, 2019 | 15.62 | 15.74 | 15.32 | 15.40 | 114,544 | -0.25(-1.61%) |
Jun 13, 2019 | 15.70 | 15.87 | 15.58 | 15.65 | 147,285 | +0.03(+0.19%) |
Jun 12, 2019 | 15.75 | 15.90 | 15.58 | 15.62 | 171,594 | -0.20(-1.29%) |
Jun 11, 2019 | 15.76 | 15.83 | 15.65 | 15.82 | 62,451 | +0.15(+0.93%) |
Jun 10, 2019 | 15.86 | 15.91 | 15.57 | 15.68 | 83,792 | -0.18(-1.16%) |
Jun 07, 2019 | 15.86 | 16.00 | 15.82 | 15.86 | 53,350 | +0.04(+0.25%) |
Jun 06, 2019 | 15.58 | 15.87 | 15.51 | 15.82 | 84,749 | +0.26(+1.68%) |
Jun 05, 2019 | 15.60 | 15.65 | 15.38 | 15.56 | 83,010 | +0.03(+0.19%) |
Jun 04, 2019 | 15.44 | 15.55 | 15.32 | 15.53 | 96,124 | +0.13(+0.82%) |