Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.01 | 12.01 | 11.69 | 11.84 | 149,300 | -0.45(-3.66%) |
May 28, 2020 | 12.43 | 12.43 | 12.29 | 12.29 | 166,057 | +0.34(+2.85%) |
May 27, 2020 | 11.87 | 11.95 | 11.80 | 11.95 | 227,665 | +1.06(+9.73%) |
May 26, 2020 | 10.81 | 11.00 | 10.81 | 10.89 | 183,311 | +0.85(+8.41%) |
May 22, 2020 | 10.07 | 10.07 | 9.970 | 10.04 | 92,000 | -0.06(-0.64%) |
May 21, 2020 | 10.06 | 10.24 | 10.02 | 10.11 | 145,643 | -0.13(-1.27%) |
May 20, 2020 | 10.21 | 10.31 | 10.19 | 10.24 | 260,266 | +0.30(+3.02%) |
May 19, 2020 | 10.20 | 10.20 | 9.940 | 9.940 | 605,913 | -0.20(-1.97%) |
May 18, 2020 | 9.980 | 10.16 | 9.975 | 10.14 | 381,269 | +0.21(+2.11%) |
May 15, 2020 | 9.800 | 10.01 | 9.800 | 9.930 | 154,800 | +0.09(+0.91%) |
May 14, 2020 | 9.850 | 10.00 | 9.600 | 9.840 | 162,417 | -0.07(-0.71%) |
May 13, 2020 | 10.04 | 10.10 | 9.860 | 9.910 | 148,075 | -0.09(-0.90%) |
May 12, 2020 | 10.18 | 10.23 | 9.980 | 10.00 | 437,135 | -0.33(-3.19%) |
May 11, 2020 | 10.49 | 10.49 | 10.16 | 10.33 | 123,077 | +0.03(+0.29%) |
May 08, 2020 | 10.49 | 10.49 | 10.24 | 10.30 | 87,100 | +0.02(+0.19%) |
May 07, 2020 | 10.52 | 10.52 | 10.25 | 10.28 | 485,378 | +0.00(+0.00%) |
May 06, 2020 | 10.36 | 10.48 | 10.28 | 10.28 | 80,996 | -0.35(-3.29%) |
May 05, 2020 | 10.53 | 10.72 | 10.45 | 10.63 | 141,505 | +0.27(+2.61%) |
May 04, 2020 | 10.01 | 10.48 | 10.00 | 10.36 | 289,380 | +0.25(+2.47%) |
May 01, 2020 | 9.920 | 10.23 | 9.920 | 10.11 | 159,400 | -0.79(-7.25%) |
Apr 30, 2020 | 10.97 | 11.39 | 10.80 | 10.90 | 214,863 | -0.14(-1.27%) |
Apr 29, 2020 | 10.72 | 11.07 | 10.72 | 11.04 | 91,114 | +0.75(+7.29%) |
Apr 28, 2020 | 10.07 | 10.40 | 10.07 | 10.29 | 600,666 | +0.12(+1.18%) |
Apr 27, 2020 | 9.700 | 10.20 | 9.700 | 10.17 | 309,354 | -0.27(-2.59%) |
Apr 24, 2020 | 10.05 | 10.44 | 10.05 | 10.44 | 105,300 | +0.18(+1.75%) |
Apr 23, 2020 | 10.18 | 10.42 | 10.17 | 10.26 | 224,506 | -0.05(-0.48%) |
Apr 22, 2020 | 10.01 | 10.39 | 10.01 | 10.31 | 227,675 | +0.47(+4.83%) |
Apr 21, 2020 | 10.11 | 10.11 | 9.760 | 9.835 | 423,231 | -0.38(-3.77%) |
Apr 20, 2020 | 10.11 | 10.65 | 10.11 | 10.22 | 328,372 | -0.39(-3.72%) |
Apr 17, 2020 | 10.45 | 10.62 | 10.45 | 10.62 | 329,800 | +0.17(+1.66%) |
Apr 16, 2020 | 10.35 | 10.47 | 10.23 | 10.44 | 275,291 | -0.01(-0.08%) |
Apr 15, 2020 | 10.86 | 10.86 | 10.35 | 10.45 | 296,876 | -0.37(-3.42%) |
Apr 14, 2020 | 10.70 | 10.85 | 10.58 | 10.82 | 1,012,928 | +0.31(+2.95%) |
Apr 13, 2020 | 10.95 | 10.95 | 10.36 | 10.51 | 297,625 | +0.01(+0.10%) |
Apr 09, 2020 | 10.37 | 10.52 | 10.37 | 10.50 | 209,100 | +0.76(+7.80%) |
Apr 08, 2020 | 9.030 | 9.780 | 9.030 | 9.740 | 242,350 | -0.20(-2.01%) |
Apr 07, 2020 | 10.21 | 10.42 | 9.920 | 9.940 | 310,052 | -0.32(-3.12%) |
Apr 06, 2020 | 9.800 | 10.26 | 9.800 | 10.26 | 195,529 | +0.78(+8.23%) |
Apr 03, 2020 | 9.240 | 9.740 | 9.240 | 9.480 | 257,600 | -0.50(-5.01%) |
Apr 02, 2020 | 9.450 | 10.10 | 9.450 | 9.980 | 202,489 | -0.09(-0.89%) |
Apr 01, 2020 | 10.29 | 10.43 | 10.02 | 10.07 | 154,510 | -0.38(-3.64%) |
Mar 31, 2020 | 10.77 | 10.77 | 10.39 | 10.45 | 350,177 | +0.15(+1.46%) |
Mar 30, 2020 | 10.10 | 10.63 | 10.01 | 10.30 | 455,612 | +0.78(+8.19%) |
Mar 27, 2020 | 9.790 | 9.800 | 9.250 | 9.520 | 174,500 | -0.86(-8.29%) |
Mar 26, 2020 | 10.20 | 10.59 | 9.370 | 10.38 | 126,741 | +0.28(+2.77%) |
Mar 25, 2020 | 10.40 | 10.40 | 9.700 | 10.10 | 219,966 | +0.99(+10.87%) |
Mar 24, 2020 | 9.190 | 9.190 | 8.430 | 9.110 | 196,878 | +0.98(+12.05%) |
Mar 23, 2020 | 8.720 | 8.720 | 7.980 | 8.130 | 336,490 | -1.10(-11.92%) |
Mar 20, 2020 | 9.100 | 9.690 | 9.100 | 9.230 | 211,700 | +0.02(+0.22%) |
Mar 19, 2020 | 9.010 | 9.360 | 8.500 | 9.210 | 355,673 | -0.20(-2.13%) |
Mar 18, 2020 | 9.470 | 10.10 | 9.180 | 9.410 | 274,412 | -1.60(-14.53%) |
Mar 17, 2020 | 11.00 | 11.14 | 10.39 | 11.01 | 371,758 | +1.08(+10.88%) |
Mar 16, 2020 | 10.00 | 10.61 | 9.000 | 9.930 | 304,037 | -2.12(-17.59%) |
Mar 13, 2020 | 12.21 | 12.22 | 11.26 | 12.05 | 353,300 | +1.20(+11.06%) |
Mar 12, 2020 | 11.67 | 11.67 | 10.59 | 10.85 | 471,292 | -1.67(-13.34%) |
Mar 11, 2020 | 12.78 | 13.20 | 12.49 | 12.52 | 319,084 | -1.36(-9.80%) |
Mar 10, 2020 | 14.10 | 14.10 | 13.44 | 13.88 | 479,737 | +1.11(+8.69%) |
Mar 09, 2020 | 13.06 | 13.19 | 12.60 | 12.77 | 383,601 | -1.77(-12.17%) |
Mar 06, 2020 | 14.75 | 14.75 | 14.35 | 14.54 | 273,000 | -0.58(-3.84%) |
Mar 05, 2020 | 15.37 | 15.37 | 15.01 | 15.12 | 271,606 | -0.62(-3.94%) |
Mar 04, 2020 | 15.65 | 15.74 | 15.50 | 15.74 | 249,342 | +0.11(+0.70%) |
Mar 03, 2020 | 15.71 | 16.07 | 15.52 | 15.63 | 518,464 | -0.38(-2.36%) |
Mar 02, 2020 | 15.52 | 16.01 | 15.52 | 16.01 | 215,612 | -0.01(-0.07%) |
Feb 28, 2020 | 15.89 | 16.36 | 15.63 | 16.02 | 334,800 | -0.51(-3.09%) |
Feb 27, 2020 | 16.66 | 16.89 | 16.53 | 16.53 | 150,174 | -0.54(-3.16%) |
Feb 26, 2020 | 16.80 | 17.27 | 16.80 | 17.07 | 96,550 | -0.22(-1.27%) |
Feb 25, 2020 | 17.30 | 17.60 | 17.15 | 17.29 | 160,194 | -0.10(-0.55%) |
Feb 24, 2020 | 17.76 | 17.76 | 17.30 | 17.39 | 78,008 | -0.58(-3.26%) |
Feb 21, 2020 | 17.79 | 18.03 | 17.79 | 17.97 | 50,300 | +0.07(+0.39%) |
Feb 20, 2020 | 17.75 | 17.98 | 17.75 | 17.90 | 58,851 | -0.02(-0.08%) |
Feb 19, 2020 | 17.91 | 17.94 | 17.89 | 17.91 | 125,430 | +0.04(+0.25%) |
Feb 18, 2020 | 18.00 | 18.00 | 17.51 | 17.87 | 48,492 | -0.03(-0.17%) |
Feb 14, 2020 | 18.15 | 18.15 | 17.66 | 17.90 | 54,600 | +0.04(+0.22%) |
Feb 13, 2020 | 17.51 | 17.91 | 17.51 | 17.86 | 57,950 | -0.02(-0.11%) |
Feb 12, 2020 | 17.98 | 17.98 | 17.86 | 17.88 | 38,277 | +0.22(+1.25%) |
Feb 11, 2020 | 17.50 | 17.66 | 17.31 | 17.66 | 53,414 | +0.16(+0.94%) |
Feb 10, 2020 | 17.09 | 17.50 | 17.09 | 17.50 | 33,459 | +0.07(+0.37%) |
Feb 07, 2020 | 17.29 | 17.51 | 17.29 | 17.43 | 79,000 | -0.18(-1.05%) |
Feb 06, 2020 | 17.52 | 17.62 | 17.39 | 17.61 | 61,806 | +0.09(+0.54%) |
Feb 05, 2020 | 17.64 | 17.64 | 17.33 | 17.52 | 52,106 | +0.10(+0.57%) |
Feb 04, 2020 | 17.06 | 17.46 | 17.06 | 17.42 | 155,743 | +0.23(+1.34%) |
Feb 03, 2020 | 17.00 | 17.19 | 16.96 | 17.19 | 64,125 | +0.19(+1.12%) |
Jan 31, 2020 | 17.18 | 17.18 | 16.95 | 17.00 | 120,300 | -0.40(-2.30%) |
Jan 30, 2020 | 17.49 | 17.49 | 17.04 | 17.40 | 64,270 | +0.04(+0.23%) |
Jan 29, 2020 | 17.32 | 17.41 | 17.32 | 17.36 | 144,292 | +0.07(+0.40%) |
Jan 28, 2020 | 17.31 | 17.39 | 17.20 | 17.29 | 108,319 | +0.04(+0.23%) |
Jan 27, 2020 | 17.46 | 17.46 | 17.22 | 17.25 | 48,236 | -0.29(-1.63%) |
Jan 24, 2020 | 17.52 | 17.70 | 17.49 | 17.54 | 60,800 | -0.06(-0.34%) |
Jan 23, 2020 | 17.55 | 17.69 | 17.38 | 17.59 | 45,923 | +0.07(+0.43%) |
Jan 22, 2020 | 17.58 | 17.69 | 17.46 | 17.52 | 52,040 | +0.06(+0.34%) |
Jan 21, 2020 | 17.34 | 17.70 | 17.34 | 17.46 | 65,357 | -0.09(-0.51%) |
Jan 17, 2020 | 17.50 | 17.55 | 17.50 | 17.55 | 73,500 | -0.02(-0.11%) |
Jan 16, 2020 | 17.59 | 17.59 | 17.47 | 17.57 | 61,696 | +0.15(+0.84%) |
Jan 15, 2020 | 17.18 | 17.59 | 17.18 | 17.42 | 44,890 | +0.05(+0.28%) |
Jan 14, 2020 | 17.45 | 17.59 | 17.29 | 17.38 | 75,801 | +0.12(+0.72%) |
Jan 13, 2020 | 17.39 | 17.39 | 17.17 | 17.25 | 66,428 | +0.07(+0.44%) |
Jan 10, 2020 | 17.06 | 17.46 | 17.06 | 17.18 | 55,200 | +0.14(+0.85%) |
Jan 09, 2020 | 17.00 | 17.29 | 17.00 | 17.03 | 68,272 | -0.12(-0.70%) |
Jan 08, 2020 | 17.01 | 17.29 | 17.01 | 17.15 | 62,019 | +0.05(+0.29%) |
Jan 07, 2020 | 17.11 | 17.19 | 17.01 | 17.10 | 62,344 | -0.03(-0.18%) |
Jan 06, 2020 | 17.00 | 17.19 | 17.00 | 17.13 | 54,540 | -0.03(-0.17%) |
Jan 03, 2020 | 17.25 | 17.25 | 17.14 | 17.16 | 64,500 | -0.09(-0.52%) |
Jan 02, 2020 | 17.34 | 17.34 | 17.20 | 17.25 | 57,104 | +0.02(+0.15%) |
Dec 31, 2019 | 17.59 | 17.59 | 17.20 | 17.23 | 51,300 | +0.05(+0.26%) |
Dec 30, 2019 | 17.20 | 17.59 | 17.18 | 17.18 | 89,761 | -0.01(-0.06%) |
Dec 27, 2019 | 17.15 | 17.28 | 17.14 | 17.19 | 89,000 | +0.05(+0.29%) |
Dec 26, 2019 | 17.01 | 17.14 | 16.99 | 17.14 | 94,029 | +0.01(+0.06%) |
Dec 24, 2019 | 17.07 | 17.13 | 16.97 | 17.13 | 51,200 | +0.06(+0.35%) |
Dec 23, 2019 | 16.99 | 17.32 | 16.85 | 17.07 | 129,271 | +0.06(+0.35%) |
Dec 20, 2019 | 17.39 | 17.39 | 17.00 | 17.01 | 83,700 | -0.01(-0.06%) |
Dec 19, 2019 | 16.87 | 17.12 | 16.87 | 17.02 | 77,235 | -0.01(-0.06%) |
Dec 18, 2019 | 17.12 | 17.24 | 17.00 | 17.03 | 97,161 | -0.05(-0.29%) |
Dec 17, 2019 | 17.39 | 17.39 | 16.91 | 17.08 | 128,023 | -0.15(-0.87%) |
Dec 16, 2019 | 17.12 | 17.57 | 17.12 | 17.23 | 89,563 | +0.20(+1.17%) |
Dec 13, 2019 | 17.29 | 17.29 | 16.94 | 17.03 | 74,100 | +0.29(+1.73%) |
Dec 12, 2019 | 16.87 | 16.87 | 16.65 | 16.74 | 124,885 | +0.04(+0.24%) |
Dec 11, 2019 | 16.75 | 16.75 | 16.61 | 16.70 | 143,211 | +0.13(+0.78%) |
Dec 10, 2019 | 16.66 | 16.76 | 16.41 | 16.57 | 121,903 | -0.18(-1.07%) |
Dec 09, 2019 | 17.02 | 17.02 | 16.52 | 16.75 | 135,067 | -0.11(-0.68%) |
Dec 06, 2019 | 17.17 | 17.17 | 16.80 | 16.86 | 88,600 | +0.05(+0.33%) |
Dec 05, 2019 | 17.14 | 17.14 | 16.78 | 16.81 | 208,319 | +0.20(+1.20%) |
Dec 04, 2019 | 16.68 | 16.68 | 16.60 | 16.61 | 134,265 | -0.07(-0.45%) |
Dec 03, 2019 | 16.39 | 16.89 | 16.39 | 16.68 | 227,434 | -0.10(-0.57%) |
Dec 02, 2019 | 16.70 | 16.83 | 16.70 | 16.78 | 219,698 | -0.02(-0.12%) |
Nov 29, 2019 | 16.70 | 16.90 | 16.67 | 16.80 | 75,200 | -0.18(-1.06%) |
Nov 27, 2019 | 16.97 | 17.00 | 16.90 | 16.98 | 84,800 | +0.14(+0.83%) |
Nov 26, 2019 | 16.70 | 16.94 | 16.70 | 16.84 | 219,470 | -0.05(-0.30%) |
Nov 25, 2019 | 16.65 | 17.06 | 16.54 | 16.89 | 131,865 | +0.05(+0.30%) |
Nov 22, 2019 | 16.70 | 16.99 | 16.70 | 16.84 | 149,300 | -0.01(-0.06%) |
Nov 21, 2019 | 16.89 | 16.92 | 16.66 | 16.85 | 144,942 | +0.06(+0.36%) |
Nov 20, 2019 | 17.00 | 17.13 | 16.78 | 16.79 | 99,745 | -0.41(-2.38%) |
Nov 19, 2019 | 17.48 | 17.48 | 17.15 | 17.20 | 145,843 | +0.03(+0.17%) |
Nov 18, 2019 | 17.23 | 17.42 | 17.12 | 17.17 | 91,944 | -0.07(-0.41%) |
Nov 15, 2019 | 17.47 | 17.47 | 17.17 | 17.24 | 128,000 | +0.10(+0.58%) |
Nov 14, 2019 | 17.00 | 17.31 | 17.00 | 17.14 | 202,647 | -0.05(-0.29%) |
Nov 13, 2019 | 17.33 | 17.39 | 17.18 | 17.19 | 56,186 | -0.12(-0.69%) |
Nov 12, 2019 | 17.45 | 17.55 | 17.30 | 17.31 | 100,426 | -0.15(-0.86%) |
Nov 11, 2019 | 17.28 | 17.60 | 17.28 | 17.46 | 113,855 | -0.04(-0.23%) |
Nov 08, 2019 | 18.01 | 18.01 | 17.49 | 17.50 | 61,800 | -0.44(-2.45%) |
Nov 07, 2019 | 17.98 | 18.30 | 17.94 | 17.94 | 59,920 | +0.02(+0.12%) |
Nov 06, 2019 | 17.70 | 18.11 | 17.70 | 17.92 | 39,842 | +0.03(+0.16%) |
Nov 05, 2019 | 18.19 | 18.19 | 17.88 | 17.89 | 57,862 | +0.04(+0.22%) |
Nov 04, 2019 | 18.05 | 18.15 | 17.75 | 17.85 | 148,317 | -0.33(-1.84%) |
Nov 01, 2019 | 18.25 | 18.30 | 18.13 | 18.18 | 29,600 | -0.25(-1.33%) |
Oct 31, 2019 | 18.55 | 18.70 | 18.17 | 18.43 | 72,485 | -0.65(-3.41%) |
Oct 30, 2019 | 19.05 | 19.12 | 18.97 | 19.08 | 21,256 | -0.07(-0.37%) |
Oct 29, 2019 | 18.85 | 19.31 | 18.85 | 19.15 | 27,815 | -0.09(-0.47%) |
Oct 28, 2019 | 19.37 | 19.37 | 19.19 | 19.24 | 29,641 | -0.01(-0.05%) |
Oct 25, 2019 | 19.21 | 19.25 | 19.12 | 19.25 | 23,600 | +0.14(+0.73%) |
Oct 24, 2019 | 18.95 | 19.21 | 18.95 | 19.11 | 35,996 | -0.12(-0.62%) |
Oct 23, 2019 | 19.33 | 19.33 | 19.15 | 19.23 | 26,608 | +0.17(+0.89%) |
Oct 22, 2019 | 19.35 | 19.35 | 19.05 | 19.06 | 34,146 | -0.03(-0.16%) |
Oct 21, 2019 | 18.80 | 19.32 | 18.80 | 19.09 | 79,155 | +0.12(+0.66%) |
Oct 18, 2019 | 18.99 | 19.02 | 18.91 | 18.96 | 101,100 | -0.06(-0.32%) |
Oct 17, 2019 | 19.13 | 19.13 | 19.00 | 19.02 | 17,870 | +0.02(+0.13%) |
Oct 16, 2019 | 18.68 | 19.06 | 18.68 | 19.00 | 31,696 | +0.11(+0.58%) |
Oct 15, 2019 | 18.70 | 19.06 | 18.70 | 18.89 | 83,560 | +0.21(+1.12%) |
Oct 14, 2019 | 18.45 | 18.73 | 18.45 | 18.68 | 43,265 | -0.07(-0.37%) |
Oct 11, 2019 | 18.70 | 18.88 | 18.55 | 18.75 | 41,000 | +0.29(+1.54%) |
Oct 10, 2019 | 18.44 | 18.49 | 18.29 | 18.46 | 37,788 | +0.21(+1.18%) |
Oct 09, 2019 | 18.25 | 18.33 | 18.21 | 18.25 | 42,226 | -0.05(-0.27%) |
Oct 08, 2019 | 18.25 | 18.37 | 18.25 | 18.30 | 48,806 | -0.13(-0.71%) |
Oct 07, 2019 | 18.72 | 18.72 | 18.43 | 18.43 | 118,331 | -0.14(-0.75%) |
Oct 04, 2019 | 18.64 | 18.64 | 18.39 | 18.57 | 35,900 | +0.12(+0.65%) |
Oct 03, 2019 | 18.46 | 18.46 | 18.30 | 18.45 | 51,863 | +0.01(+0.07%) |
Oct 02, 2019 | 18.39 | 18.63 | 18.39 | 18.44 | 23,045 | -0.43(-2.29%) |
Oct 01, 2019 | 19.00 | 19.21 | 18.83 | 18.87 | 36,060 | -0.34(-1.77%) |
Sep 30, 2019 | 19.27 | 19.27 | 19.15 | 19.21 | 23,614 | -0.03(-0.16%) |
Sep 27, 2019 | 19.25 | 19.34 | 19.21 | 19.24 | 21,500 | +0.09(+0.47%) |
Sep 26, 2019 | 19.24 | 19.24 | 19.07 | 19.15 | 27,635 | +0.01(+0.05%) |
Sep 25, 2019 | 19.10 | 19.18 | 19.02 | 19.14 | 357,853 | +0.17(+0.90%) |
Sep 24, 2019 | 19.16 | 19.38 | 18.95 | 18.97 | 59,364 | +0.17(+0.90%) |
Sep 23, 2019 | 18.71 | 18.88 | 18.71 | 18.80 | 29,857 | -0.01(-0.05%) |
Sep 20, 2019 | 19.21 | 19.21 | 18.81 | 18.81 | 58,000 | -0.10(-0.53%) |
Sep 19, 2019 | 18.99 | 19.00 | 18.86 | 18.91 | 35,387 | -0.02(-0.08%) |
Sep 18, 2019 | 19.16 | 19.16 | 18.83 | 18.93 | 33,686 | -0.12(-0.66%) |
Sep 17, 2019 | 19.00 | 19.05 | 18.88 | 19.05 | 30,100 | +0.15(+0.79%) |
Sep 16, 2019 | 19.00 | 19.00 | 18.73 | 18.90 | 13,652 | -0.24(-1.25%) |
Sep 13, 2019 | 19.38 | 19.38 | 19.10 | 19.14 | 14,500 | +0.09(+0.47%) |
Sep 12, 2019 | 18.98 | 19.08 | 18.93 | 19.05 | 14,462 | +0.13(+0.69%) |
Sep 11, 2019 | 18.82 | 18.92 | 18.82 | 18.92 | 29,053 | +0.19(+1.01%) |
Sep 10, 2019 | 18.62 | 18.75 | 18.62 | 18.73 | 32,217 | +0.09(+0.51%) |
Sep 09, 2019 | 18.96 | 18.96 | 18.44 | 18.64 | 23,649 | +0.14(+0.73%) |
Sep 06, 2019 | 18.38 | 18.52 | 18.38 | 18.50 | 28,600 | +0.18(+0.98%) |
Sep 05, 2019 | 18.54 | 18.54 | 18.24 | 18.32 | 36,785 | +0.21(+1.14%) |
Sep 04, 2019 | 17.84 | 18.15 | 17.84 | 18.11 | 147,592 | +0.16(+0.91%) |
Sep 03, 2019 | 17.87 | 17.95 | 17.82 | 17.95 | 42,031 | +0.00(+0.00%) |
Aug 30, 2019 | 17.93 | 18.00 | 17.88 | 17.95 | 46,600 | +0.16(+0.90%) |
Aug 29, 2019 | 17.65 | 17.84 | 17.64 | 17.79 | 39,666 | +0.09(+0.51%) |
Aug 28, 2019 | 17.50 | 17.74 | 17.50 | 17.70 | 39,886 | -0.09(-0.51%) |
Aug 27, 2019 | 17.87 | 17.92 | 17.72 | 17.79 | 86,250 | +0.02(+0.12%) |
Aug 26, 2019 | 17.74 | 17.93 | 17.74 | 17.77 | 42,567 | -0.09(-0.52%) |
Aug 23, 2019 | 18.00 | 18.00 | 17.72 | 17.86 | 26,200 | -0.06(-0.33%) |
Aug 22, 2019 | 17.90 | 17.94 | 17.85 | 17.92 | 38,131 | -0.02(-0.11%) |
Aug 21, 2019 | 17.85 | 18.07 | 17.85 | 17.94 | 87,660 | -0.03(-0.17%) |
Aug 20, 2019 | 18.10 | 18.11 | 17.97 | 17.97 | 117,511 | -0.14(-0.77%) |
Aug 19, 2019 | 18.05 | 18.38 | 17.94 | 18.11 | 47,752 | +0.08(+0.44%) |
Aug 16, 2019 | 17.81 | 18.07 | 17.81 | 18.03 | 74,000 | +0.30(+1.69%) |
Aug 15, 2019 | 17.98 | 17.98 | 17.62 | 17.73 | 108,707 | -0.19(-1.06%) |
Aug 14, 2019 | 18.00 | 18.10 | 17.91 | 17.92 | 46,208 | -0.61(-3.29%) |
Aug 13, 2019 | 18.55 | 18.55 | 18.30 | 18.53 | 71,834 | +0.27(+1.48%) |
Aug 12, 2019 | 18.37 | 18.38 | 18.21 | 18.26 | 41,859 | -0.03(-0.16%) |
Aug 09, 2019 | 18.47 | 18.47 | 18.28 | 18.29 | 48,200 | -0.08(-0.44%) |
Aug 08, 2019 | 18.17 | 18.39 | 18.15 | 18.37 | 47,763 | +0.17(+0.93%) |
Aug 07, 2019 | 18.12 | 18.26 | 17.92 | 18.20 | 24,302 | -0.06(-0.33%) |
Aug 06, 2019 | 18.13 | 18.33 | 17.93 | 18.26 | 134,933 | +0.00(+0.00%) |
Aug 05, 2019 | 18.53 | 18.72 | 18.16 | 18.26 | 36,581 | -0.63(-3.34%) |
Aug 02, 2019 | 18.72 | 19.04 | 18.72 | 18.89 | 17,500 | -0.20(-1.05%) |
Aug 01, 2019 | 19.22 | 19.38 | 18.97 | 19.09 | 51,488 | +0.04(+0.21%) |
Jul 31, 2019 | 19.30 | 19.31 | 19.00 | 19.05 | 24,307 | -0.13(-0.68%) |
Jul 30, 2019 | 19.26 | 19.26 | 19.13 | 19.18 | 11,915 | -0.16(-0.83%) |
Jul 29, 2019 | 19.39 | 19.39 | 19.19 | 19.34 | 13,879 | +0.07(+0.36%) |
Jul 26, 2019 | 19.27 | 19.29 | 19.20 | 19.27 | 19,700 | -0.09(-0.46%) |
Jul 25, 2019 | 19.40 | 19.45 | 19.29 | 19.36 | 17,020 | -0.02(-0.10%) |
Jul 24, 2019 | 19.35 | 19.38 | 19.26 | 19.38 | 17,117 | +0.08(+0.41%) |
Jul 23, 2019 | 19.32 | 19.35 | 19.23 | 19.30 | 33,643 | +0.05(+0.26%) |
Jul 22, 2019 | 19.40 | 19.40 | 19.23 | 19.25 | 19,678 | -0.03(-0.16%) |
Jul 19, 2019 | 19.08 | 19.36 | 19.08 | 19.28 | 92,400 | +0.10(+0.52%) |
Jul 18, 2019 | 19.03 | 19.18 | 19.00 | 19.18 | 52,556 | +0.14(+0.76%) |
Jul 17, 2019 | 19.15 | 19.16 | 18.97 | 19.04 | 33,841 | +0.11(+0.61%) |
Jul 16, 2019 | 19.11 | 19.11 | 18.86 | 18.92 | 31,420 | -0.02(-0.11%) |
Jul 15, 2019 | 19.09 | 19.10 | 18.91 | 18.94 | 33,377 | -0.16(-0.84%) |
Jul 12, 2019 | 19.28 | 19.28 | 18.87 | 19.10 | 20,000 | +0.12(+0.63%) |
Jul 11, 2019 | 19.07 | 19.07 | 18.96 | 18.98 | 30,300 | -0.24(-1.25%) |
Jul 10, 2019 | 19.41 | 19.41 | 19.10 | 19.22 | 42,046 | -0.02(-0.08%) |
Jul 09, 2019 | 19.48 | 19.48 | 19.17 | 19.23 | 27,732 | -0.21(-1.11%) |
Jul 08, 2019 | 19.55 | 19.56 | 19.40 | 19.45 | 21,663 | -0.15(-0.77%) |
Jul 05, 2019 | 19.45 | 19.60 | 19.45 | 19.60 | 18,000 | +0.06(+0.31%) |
Jul 03, 2019 | 19.50 | 19.54 | 19.48 | 19.54 | 12,400 | +0.12(+0.62%) |
Jul 02, 2019 | 19.36 | 19.60 | 19.36 | 19.42 | 53,597 | -0.30(-1.52%) |
Jul 01, 2019 | 19.80 | 19.89 | 19.67 | 19.72 | 35,314 | -0.12(-0.60%) |
Jun 28, 2019 | 19.57 | 19.84 | 19.57 | 19.84 | 29,100 | +0.02(+0.10%) |
Jun 27, 2019 | 19.72 | 19.85 | 19.72 | 19.82 | 24,940 | +0.21(+1.07%) |
Jun 26, 2019 | 19.46 | 19.81 | 19.45 | 19.61 | 33,984 | -0.09(-0.46%) |
Jun 25, 2019 | 19.91 | 19.94 | 19.67 | 19.70 | 34,079 | -0.23(-1.13%) |
Jun 24, 2019 | 19.76 | 19.97 | 19.71 | 19.93 | 25,487 | +0.12(+0.63%) |
Jun 21, 2019 | 19.55 | 19.88 | 19.55 | 19.80 | 21,700 | -0.15(-0.75%) |
Jun 20, 2019 | 19.80 | 20.05 | 19.80 | 19.95 | 40,123 | +0.27(+1.37%) |
Jun 19, 2019 | 19.59 | 19.78 | 19.59 | 19.68 | 108,237 | +0.08(+0.41%) |
Jun 18, 2019 | 19.58 | 19.66 | 19.40 | 19.60 | 51,653 | +0.14(+0.72%) |
Jun 17, 2019 | 19.67 | 19.67 | 19.29 | 19.46 | 30,618 | +0.12(+0.62%) |
Jun 14, 2019 | 19.39 | 19.59 | 19.31 | 19.34 | 32,700 | -0.29(-1.48%) |
Jun 13, 2019 | 19.72 | 19.72 | 19.60 | 19.63 | 22,673 | +0.06(+0.31%) |
Jun 12, 2019 | 19.78 | 19.78 | 19.56 | 19.57 | 71,099 | -0.44(-2.20%) |
Jun 11, 2019 | 20.07 | 20.08 | 20.00 | 20.01 | 50,455 | +0.01(+0.05%) |
Jun 10, 2019 | 20.00 | 20.01 | 19.92 | 20.00 | 33,701 | +0.01(+0.03%) |
Jun 07, 2019 | 19.85 | 20.00 | 19.85 | 19.99 | 40,300 | +0.18(+0.93%) |
Jun 06, 2019 | 19.71 | 19.82 | 19.71 | 19.81 | 18,933 | +0.17(+0.87%) |
Jun 05, 2019 | 19.67 | 19.67 | 19.58 | 19.64 | 17,997 | +0.03(+0.13%) |
Jun 04, 2019 | 19.30 | 19.66 | 19.30 | 19.61 | 38,542 | +0.35(+1.84%) |