Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.96 | 18.84 | 17.85 | 18.32 | 60,300 | +0.33(+1.83%) |
May 28, 2020 | 18.49 | 19.48 | 17.96 | 17.99 | 43,074 | -0.47(-2.55%) |
May 27, 2020 | 18.02 | 18.50 | 17.34 | 18.46 | 24,489 | +0.55(+3.07%) |
May 26, 2020 | 18.33 | 18.82 | 17.60 | 17.91 | 57,754 | -0.09(-0.50%) |
May 22, 2020 | 18.31 | 18.75 | 17.82 | 18.00 | 28,900 | -0.26(-1.42%) |
May 21, 2020 | 17.68 | 18.79 | 17.68 | 18.26 | 37,754 | +0.27(+1.50%) |
May 20, 2020 | 17.82 | 18.86 | 17.82 | 17.99 | 51,327 | +0.08(+0.45%) |
May 19, 2020 | 18.86 | 18.86 | 17.75 | 17.91 | 45,446 | -0.60(-3.24%) |
May 18, 2020 | 18.06 | 19.38 | 17.97 | 18.51 | 52,679 | +0.70(+3.93%) |
May 15, 2020 | 17.78 | 18.21 | 16.73 | 17.81 | 36,700 | -0.03(-0.17%) |
May 14, 2020 | 17.77 | 18.14 | 16.85 | 17.84 | 52,417 | -0.12(-0.67%) |
May 13, 2020 | 20.23 | 20.73 | 17.02 | 17.96 | 123,889 | -2.40(-11.79%) |
May 12, 2020 | 21.00 | 21.05 | 19.85 | 20.36 | 104,656 | +0.63(+3.19%) |
May 11, 2020 | 20.35 | 21.20 | 19.09 | 19.73 | 63,265 | -0.66(-3.24%) |
May 08, 2020 | 20.32 | 21.00 | 20.10 | 20.39 | 60,000 | +0.13(+0.64%) |
May 07, 2020 | 18.89 | 20.76 | 18.82 | 20.26 | 58,643 | +1.52(+8.11%) |
May 06, 2020 | 19.19 | 19.19 | 18.50 | 18.74 | 20,921 | -0.49(-2.55%) |
May 05, 2020 | 19.81 | 20.01 | 18.53 | 19.23 | 53,488 | -0.52(-2.63%) |
May 04, 2020 | 19.22 | 21.00 | 19.00 | 19.75 | 39,739 | +0.57(+2.97%) |
May 01, 2020 | 18.57 | 19.42 | 18.13 | 19.18 | 52,300 | +0.15(+0.79%) |
Apr 30, 2020 | 19.24 | 20.21 | 17.20 | 19.03 | 107,633 | -0.10(-0.52%) |
Apr 29, 2020 | 17.83 | 19.43 | 17.67 | 19.13 | 174,529 | +1.35(+7.59%) |
Apr 28, 2020 | 17.98 | 18.12 | 17.64 | 17.78 | 48,679 | +0.03(+0.17%) |
Apr 27, 2020 | 17.99 | 18.52 | 17.50 | 17.75 | 57,536 | -0.05(-0.28%) |
Apr 24, 2020 | 17.15 | 18.26 | 17.06 | 17.80 | 93,800 | +0.75(+4.40%) |
Apr 23, 2020 | 17.67 | 18.10 | 16.83 | 17.05 | 141,556 | -1.45(-7.84%) |
Apr 22, 2020 | 18.85 | 19.82 | 18.50 | 18.50 | 32,209 | -0.10(-0.54%) |
Apr 21, 2020 | 19.50 | 19.50 | 18.50 | 18.60 | 51,536 | -1.42(-7.09%) |
Apr 20, 2020 | 21.46 | 21.46 | 19.90 | 20.02 | 49,916 | -1.80(-8.25%) |
Apr 17, 2020 | 21.07 | 22.24 | 20.89 | 21.82 | 52,600 | +1.12(+5.41%) |
Apr 16, 2020 | 20.83 | 21.29 | 20.61 | 20.70 | 38,826 | -0.25(-1.19%) |
Apr 15, 2020 | 20.49 | 21.44 | 20.01 | 20.95 | 34,479 | -0.55(-2.56%) |
Apr 14, 2020 | 21.11 | 22.64 | 20.71 | 21.50 | 36,315 | +0.75(+3.61%) |
Apr 13, 2020 | 19.42 | 21.02 | 19.28 | 20.75 | 51,894 | +1.48(+7.68%) |
Apr 09, 2020 | 17.49 | 20.54 | 16.92 | 19.27 | 89,100 | +2.05(+11.90%) |
Apr 08, 2020 | 17.13 | 17.32 | 16.65 | 17.22 | 124,165 | +0.22(+1.29%) |
Apr 07, 2020 | 17.37 | 17.60 | 15.83 | 17.00 | 185,222 | +0.10(+0.59%) |
Apr 06, 2020 | 16.81 | 17.30 | 16.43 | 16.90 | 44,892 | +0.54(+3.30%) |
Apr 03, 2020 | 17.07 | 17.30 | 15.90 | 16.36 | 63,700 | -0.65(-3.82%) |
Apr 02, 2020 | 17.74 | 17.99 | 16.50 | 17.01 | 40,051 | -0.69(-3.90%) |
Apr 01, 2020 | 17.41 | 18.14 | 16.44 | 17.70 | 85,827 | -0.30(-1.67%) |
Mar 31, 2020 | 17.81 | 18.40 | 16.91 | 18.00 | 201,518 | +0.16(+0.90%) |
Mar 30, 2020 | 17.67 | 18.02 | 16.28 | 17.84 | 90,401 | +0.01(+0.06%) |
Mar 27, 2020 | 17.67 | 18.19 | 16.79 | 17.83 | 91,900 | +0.02(+0.11%) |
Mar 26, 2020 | 17.26 | 18.26 | 17.00 | 17.81 | 93,964 | +0.71(+4.15%) |
Mar 25, 2020 | 17.04 | 18.45 | 16.00 | 17.10 | 49,517 | +0.20(+1.18%) |
Mar 24, 2020 | 16.00 | 17.30 | 15.16 | 16.90 | 82,714 | +1.63(+10.67%) |
Mar 23, 2020 | 15.52 | 15.71 | 14.00 | 15.27 | 85,175 | -0.75(-4.68%) |
Mar 20, 2020 | 17.05 | 17.41 | 15.74 | 16.02 | 102,700 | -0.75(-4.47%) |
Mar 19, 2020 | 17.94 | 18.70 | 16.75 | 16.77 | 98,692 | -1.32(-7.30%) |
Mar 18, 2020 | 18.33 | 18.75 | 17.25 | 18.09 | 154,233 | -1.43(-7.33%) |
Mar 17, 2020 | 17.32 | 19.67 | 16.59 | 19.52 | 125,851 | +2.26(+13.09%) |
Mar 16, 2020 | 16.36 | 17.90 | 13.49 | 17.26 | 136,582 | -0.98(-5.37%) |
Mar 13, 2020 | 19.70 | 19.70 | 16.11 | 18.24 | 239,600 | +2.39(+15.08%) |
Mar 12, 2020 | 16.67 | 16.67 | 14.38 | 15.85 | 174,174 | -2.60(-14.09%) |
Mar 11, 2020 | 18.71 | 18.74 | 17.44 | 18.45 | 116,334 | -0.59(-3.10%) |
Mar 10, 2020 | 18.31 | 19.23 | 17.81 | 19.04 | 97,317 | +1.53(+8.74%) |
Mar 09, 2020 | 18.72 | 19.07 | 15.81 | 17.51 | 202,232 | -2.77(-13.66%) |
Mar 06, 2020 | 22.00 | 22.26 | 19.83 | 20.28 | 196,900 | -2.27(-10.07%) |
Mar 05, 2020 | 22.67 | 23.11 | 21.96 | 22.55 | 69,051 | -0.51(-2.21%) |
Mar 04, 2020 | 23.94 | 23.94 | 22.74 | 23.06 | 129,758 | +0.01(+0.04%) |
Mar 03, 2020 | 26.51 | 26.51 | 22.50 | 23.05 | 380,429 | -3.43(-12.95%) |
Mar 02, 2020 | 24.14 | 28.70 | 24.14 | 26.48 | 266,169 | +2.43(+10.10%) |
Feb 28, 2020 | 23.50 | 24.80 | 22.43 | 24.05 | 76,900 | -0.04(-0.17%) |
Feb 27, 2020 | 24.95 | 25.35 | 23.81 | 24.09 | 130,225 | -1.48(-5.79%) |
Feb 26, 2020 | 23.72 | 26.16 | 23.55 | 25.57 | 77,001 | +1.70(+7.12%) |
Feb 25, 2020 | 24.81 | 26.87 | 23.51 | 23.87 | 92,550 | -0.48(-1.97%) |
Feb 24, 2020 | 24.10 | 25.19 | 22.82 | 24.35 | 137,541 | -0.13(-0.53%) |
Feb 21, 2020 | 24.61 | 26.16 | 24.25 | 24.48 | 85,100 | -0.23(-0.93%) |
Feb 20, 2020 | 24.08 | 24.98 | 23.91 | 24.71 | 62,414 | +0.63(+2.62%) |
Feb 19, 2020 | 24.41 | 24.82 | 23.80 | 24.08 | 47,360 | -0.14(-0.58%) |
Feb 18, 2020 | 22.63 | 24.75 | 22.58 | 24.22 | 32,179 | +1.32(+5.76%) |
Feb 14, 2020 | 23.76 | 24.93 | 22.28 | 22.90 | 42,800 | -1.02(-4.26%) |
Feb 13, 2020 | 21.65 | 24.00 | 21.39 | 23.92 | 67,813 | +2.23(+10.28%) |
Feb 12, 2020 | 21.69 | 21.77 | 21.17 | 21.69 | 33,124 | +0.06(+0.28%) |
Feb 11, 2020 | 20.95 | 22.05 | 20.81 | 21.63 | 119,736 | +0.77(+3.69%) |
Feb 10, 2020 | 21.39 | 21.65 | 20.41 | 20.86 | 35,534 | -0.64(-2.98%) |
Feb 07, 2020 | 21.47 | 21.94 | 21.25 | 21.50 | 32,700 | -0.01(-0.05%) |
Feb 06, 2020 | 21.82 | 21.83 | 21.01 | 21.51 | 23,856 | -0.07(-0.32%) |
Feb 05, 2020 | 21.15 | 21.75 | 20.61 | 21.58 | 45,885 | +0.56(+2.66%) |
Feb 04, 2020 | 20.70 | 21.52 | 20.50 | 21.02 | 35,401 | +0.48(+2.34%) |
Feb 03, 2020 | 21.35 | 21.55 | 20.34 | 20.54 | 33,081 | -0.67(-3.16%) |
Jan 31, 2020 | 21.36 | 21.41 | 20.64 | 21.21 | 28,800 | -0.21(-0.98%) |
Jan 30, 2020 | 20.82 | 21.48 | 20.15 | 21.42 | 47,142 | +0.34(+1.61%) |
Jan 29, 2020 | 21.11 | 21.37 | 20.37 | 21.08 | 60,501 | -0.02(-0.09%) |
Jan 28, 2020 | 22.04 | 22.09 | 20.61 | 21.10 | 89,470 | -0.80(-3.65%) |
Jan 27, 2020 | 21.70 | 22.39 | 21.16 | 21.90 | 57,038 | +0.10(+0.46%) |
Jan 24, 2020 | 21.43 | 22.21 | 21.34 | 21.80 | 60,000 | +0.44(+2.06%) |
Jan 23, 2020 | 21.39 | 21.60 | 20.30 | 21.36 | 41,037 | -0.29(-1.34%) |
Jan 22, 2020 | 21.58 | 21.99 | 21.47 | 21.65 | 18,867 | +0.15(+0.70%) |
Jan 21, 2020 | 20.92 | 21.65 | 20.37 | 21.50 | 50,704 | +0.71(+3.42%) |
Jan 17, 2020 | 20.33 | 20.99 | 20.07 | 20.79 | 35,600 | +0.61(+3.02%) |
Jan 16, 2020 | 20.49 | 20.80 | 20.11 | 20.18 | 28,610 | -0.09(-0.44%) |
Jan 15, 2020 | 20.80 | 21.42 | 20.01 | 20.27 | 83,900 | -0.43(-2.08%) |
Jan 14, 2020 | 19.40 | 20.91 | 19.40 | 20.70 | 140,169 | +1.30(+6.70%) |
Jan 13, 2020 | 19.06 | 19.55 | 18.92 | 19.40 | 40,701 | +0.40(+2.11%) |
Jan 10, 2020 | 18.95 | 19.50 | 18.57 | 19.00 | 75,400 | +0.19(+1.01%) |
Jan 09, 2020 | 18.91 | 18.99 | 18.39 | 18.81 | 48,135 | +0.12(+0.64%) |
Jan 08, 2020 | 18.23 | 18.99 | 18.23 | 18.69 | 33,813 | +0.49(+2.69%) |
Jan 07, 2020 | 18.03 | 18.51 | 17.42 | 18.20 | 55,027 | +0.15(+0.83%) |
Jan 06, 2020 | 17.86 | 18.23 | 17.42 | 18.05 | 25,952 | +0.05(+0.28%) |
Jan 03, 2020 | 18.34 | 18.82 | 17.76 | 18.00 | 84,600 | -0.51(-2.76%) |
Jan 02, 2020 | 18.71 | 19.04 | 17.98 | 18.51 | 80,006 | +0.00(+0.00%) |
Dec 31, 2019 | 18.36 | 18.77 | 17.58 | 18.51 | 221,000 | +0.03(+0.16%) |
Dec 30, 2019 | 18.75 | 18.98 | 18.39 | 18.48 | 49,218 | -0.12(-0.65%) |
Dec 27, 2019 | 18.74 | 18.98 | 18.36 | 18.60 | 66,400 | +0.08(+0.43%) |
Dec 26, 2019 | 18.06 | 18.70 | 17.12 | 18.52 | 36,753 | +0.48(+2.66%) |
Dec 24, 2019 | 18.35 | 18.35 | 17.60 | 18.04 | 18,400 | -0.33(-1.80%) |
Dec 23, 2019 | 18.53 | 18.85 | 18.16 | 18.37 | 46,894 | -0.16(-0.86%) |
Dec 20, 2019 | 18.97 | 19.11 | 18.39 | 18.53 | 50,600 | -0.30(-1.59%) |
Dec 19, 2019 | 19.05 | 19.33 | 18.57 | 18.83 | 116,864 | -0.21(-1.10%) |
Dec 18, 2019 | 19.06 | 19.20 | 18.93 | 19.04 | 49,528 | -0.07(-0.37%) |
Dec 17, 2019 | 18.95 | 19.36 | 18.40 | 19.11 | 116,924 | +0.18(+0.95%) |
Dec 16, 2019 | 17.93 | 19.14 | 17.90 | 18.93 | 57,543 | +1.04(+5.81%) |
Dec 13, 2019 | 17.43 | 18.22 | 16.85 | 17.89 | 44,500 | +0.41(+2.35%) |
Dec 12, 2019 | 17.09 | 17.88 | 17.05 | 17.48 | 33,001 | +0.44(+2.58%) |
Dec 11, 2019 | 16.67 | 17.73 | 16.53 | 17.04 | 60,499 | +0.32(+1.91%) |
Dec 10, 2019 | 16.13 | 16.72 | 16.04 | 16.72 | 42,525 | +0.58(+3.59%) |
Dec 09, 2019 | 16.61 | 16.65 | 15.68 | 16.14 | 58,470 | -0.27(-1.65%) |
Dec 06, 2019 | 16.40 | 16.62 | 15.40 | 16.41 | 54,900 | +0.20(+1.23%) |
Dec 05, 2019 | 16.65 | 16.82 | 16.09 | 16.21 | 48,132 | -0.44(-2.64%) |
Dec 04, 2019 | 17.13 | 17.13 | 16.51 | 16.65 | 53,360 | -0.41(-2.40%) |
Dec 03, 2019 | 16.73 | 17.19 | 16.70 | 17.06 | 141,834 | +0.12(+0.71%) |
Dec 02, 2019 | 17.20 | 17.20 | 16.75 | 16.94 | 26,884 | -0.16(-0.94%) |
Nov 29, 2019 | 16.75 | 17.30 | 16.56 | 17.10 | 9,900 | -0.01(-0.06%) |
Nov 27, 2019 | 17.20 | 17.20 | 16.55 | 17.11 | 49,600 | -0.01(-0.06%) |
Nov 26, 2019 | 17.01 | 17.40 | 16.66 | 17.12 | 28,876 | +0.02(+0.12%) |
Nov 25, 2019 | 16.96 | 17.23 | 16.96 | 17.10 | 18,822 | +0.25(+1.48%) |
Nov 22, 2019 | 16.50 | 17.02 | 16.31 | 16.85 | 31,000 | +0.45(+2.74%) |
Nov 21, 2019 | 17.01 | 17.10 | 16.03 | 16.40 | 54,728 | -0.46(-2.73%) |
Nov 20, 2019 | 17.03 | 17.37 | 16.70 | 16.86 | 78,967 | -0.24(-1.40%) |
Nov 19, 2019 | 16.54 | 17.34 | 16.22 | 17.10 | 24,591 | +0.56(+3.39%) |
Nov 18, 2019 | 16.57 | 17.02 | 16.30 | 16.54 | 29,724 | -0.03(-0.18%) |
Nov 15, 2019 | 16.23 | 17.10 | 16.23 | 16.57 | 16,300 | +0.22(+1.35%) |
Nov 14, 2019 | 16.66 | 16.91 | 16.11 | 16.35 | 71,353 | -0.47(-2.79%) |
Nov 13, 2019 | 17.62 | 17.98 | 16.00 | 16.82 | 88,616 | -0.66(-3.78%) |
Nov 12, 2019 | 17.01 | 19.50 | 17.01 | 17.48 | 167,815 | +0.99(+6.00%) |
Nov 11, 2019 | 15.99 | 17.74 | 15.86 | 16.49 | 183,062 | +0.49(+3.06%) |
Nov 08, 2019 | 16.30 | 16.62 | 15.10 | 16.00 | 134,500 | +0.29(+1.85%) |
Nov 07, 2019 | 15.10 | 15.94 | 14.62 | 15.71 | 57,791 | +0.71(+4.73%) |
Nov 06, 2019 | 14.91 | 15.31 | 14.50 | 15.00 | 28,424 | +0.09(+0.60%) |
Nov 05, 2019 | 15.60 | 15.66 | 14.50 | 14.91 | 84,722 | -0.67(-4.30%) |
Nov 04, 2019 | 15.34 | 15.62 | 15.22 | 15.58 | 12,317 | +0.01(+0.06%) |
Nov 01, 2019 | 16.08 | 16.08 | 15.38 | 15.57 | 18,800 | -0.32(-2.01%) |
Oct 31, 2019 | 16.25 | 16.25 | 15.88 | 15.89 | 32,761 | -0.38(-2.34%) |
Oct 30, 2019 | 16.30 | 16.40 | 16.05 | 16.27 | 17,442 | -0.14(-0.85%) |
Oct 29, 2019 | 16.27 | 16.51 | 16.18 | 16.41 | 41,520 | -0.01(-0.06%) |
Oct 28, 2019 | 16.39 | 16.60 | 16.01 | 16.42 | 63,036 | +0.25(+1.55%) |
Oct 25, 2019 | 16.22 | 16.45 | 16.05 | 16.17 | 16,700 | -0.08(-0.49%) |
Oct 24, 2019 | 16.39 | 16.59 | 15.68 | 16.25 | 81,711 | +0.05(+0.31%) |
Oct 23, 2019 | 16.40 | 16.40 | 15.92 | 16.20 | 11,383 | -0.10(-0.61%) |
Oct 22, 2019 | 15.67 | 16.50 | 15.34 | 16.30 | 118,032 | +0.84(+5.43%) |
Oct 21, 2019 | 14.15 | 15.81 | 14.12 | 15.46 | 140,534 | +1.05(+7.29%) |
Oct 18, 2019 | 14.46 | 14.62 | 14.22 | 14.41 | 26,100 | -0.23(-1.57%) |
Oct 17, 2019 | 14.26 | 14.70 | 14.10 | 14.64 | 44,324 | +0.44(+3.10%) |
Oct 16, 2019 | 14.60 | 14.88 | 13.96 | 14.20 | 71,652 | -0.25(-1.73%) |
Oct 15, 2019 | 13.56 | 14.98 | 13.37 | 14.45 | 212,495 | +1.02(+7.59%) |
Oct 14, 2019 | 13.86 | 14.05 | 13.08 | 13.43 | 68,510 | -0.47(-3.38%) |
Oct 11, 2019 | 14.09 | 14.44 | 13.70 | 13.90 | 68,000 | +0.20(+1.46%) |
Oct 10, 2019 | 13.55 | 14.56 | 13.52 | 13.70 | 100,945 | +0.24(+1.78%) |
Oct 09, 2019 | 12.69 | 13.96 | 12.34 | 13.46 | 169,545 | +0.80(+6.32%) |
Oct 08, 2019 | 12.60 | 12.80 | 12.31 | 12.66 | 50,084 | -0.05(-0.39%) |
Oct 07, 2019 | 12.51 | 12.84 | 12.06 | 12.71 | 55,850 | -0.03(-0.24%) |
Oct 04, 2019 | 11.81 | 12.74 | 11.81 | 12.74 | 75,100 | +0.75(+6.21%) |
Oct 03, 2019 | 11.79 | 12.06 | 11.61 | 11.99 | 24,683 | +0.09(+0.80%) |
Oct 02, 2019 | 12.20 | 12.24 | 11.57 | 11.90 | 44,701 | -0.50(-4.03%) |
Oct 01, 2019 | 12.57 | 12.74 | 12.01 | 12.40 | 40,727 | -0.21(-1.67%) |
Sep 30, 2019 | 12.61 | 12.74 | 12.17 | 12.61 | 14,951 | +0.32(+2.60%) |
Sep 27, 2019 | 12.82 | 12.90 | 12.29 | 12.29 | 25,800 | -0.57(-4.40%) |
Sep 26, 2019 | 13.10 | 13.10 | 12.61 | 12.86 | 30,716 | -0.14(-1.12%) |
Sep 25, 2019 | 12.94 | 13.22 | 12.18 | 13.00 | 44,760 | +0.24(+1.88%) |
Sep 24, 2019 | 13.26 | 13.45 | 12.49 | 12.76 | 150,667 | -0.62(-4.63%) |
Sep 23, 2019 | 13.30 | 13.49 | 12.91 | 13.38 | 75,173 | -0.01(-0.07%) |
Sep 20, 2019 | 13.51 | 13.57 | 12.98 | 13.39 | 37,600 | -0.20(-1.47%) |
Sep 19, 2019 | 13.52 | 13.59 | 13.23 | 13.59 | 17,106 | -0.01(-0.07%) |
Sep 18, 2019 | 13.55 | 13.60 | 13.25 | 13.60 | 22,533 | +0.05(+0.37%) |
Sep 17, 2019 | 13.31 | 13.64 | 13.31 | 13.55 | 13,206 | -0.01(-0.07%) |
Sep 16, 2019 | 12.83 | 13.56 | 12.83 | 13.56 | 24,324 | +0.52(+3.99%) |
Sep 13, 2019 | 12.76 | 13.07 | 12.75 | 13.04 | 22,500 | -0.02(-0.15%) |
Sep 12, 2019 | 12.92 | 13.12 | 12.92 | 13.06 | 4,920 | +0.02(+0.15%) |
Sep 11, 2019 | 12.60 | 13.12 | 12.55 | 13.04 | 16,809 | +0.48(+3.82%) |
Sep 10, 2019 | 12.55 | 12.79 | 12.08 | 12.56 | 11,509 | -0.10(-0.79%) |
Sep 09, 2019 | 13.32 | 13.32 | 12.05 | 12.66 | 36,488 | -0.64(-4.81%) |
Sep 06, 2019 | 13.35 | 13.50 | 13.22 | 13.30 | 19,500 | -0.05(-0.37%) |
Sep 05, 2019 | 13.60 | 13.62 | 13.27 | 13.35 | 30,897 | -0.20(-1.48%) |
Sep 04, 2019 | 13.67 | 13.71 | 13.23 | 13.55 | 67,010 | +0.10(+0.74%) |
Sep 03, 2019 | 13.52 | 13.70 | 12.76 | 13.45 | 27,997 | -0.10(-0.74%) |
Aug 30, 2019 | 13.12 | 13.68 | 13.01 | 13.55 | 31,800 | +0.44(+3.36%) |
Aug 29, 2019 | 11.37 | 13.35 | 11.36 | 13.11 | 172,555 | +1.69(+14.83%) |
Aug 28, 2019 | 11.32 | 11.75 | 10.33 | 11.42 | 74,854 | +0.32(+2.85%) |
Aug 27, 2019 | 12.50 | 12.87 | 10.75 | 11.10 | 84,196 | -1.49(-11.83%) |
Aug 26, 2019 | 13.59 | 13.81 | 12.25 | 12.59 | 78,561 | -1.06(-7.77%) |
Aug 23, 2019 | 13.80 | 13.99 | 13.63 | 13.65 | 10,500 | -0.37(-2.64%) |
Aug 22, 2019 | 13.90 | 14.26 | 13.45 | 14.02 | 13,803 | +0.00(+0.00%) |
Aug 21, 2019 | 14.32 | 14.32 | 13.79 | 14.02 | 14,355 | -0.35(-2.44%) |
Aug 20, 2019 | 14.56 | 14.79 | 14.14 | 14.37 | 13,734 | +0.36(+2.57%) |
Aug 19, 2019 | 14.13 | 14.98 | 14.00 | 14.01 | 15,870 | -0.15(-1.06%) |
Aug 16, 2019 | 13.89 | 14.16 | 13.47 | 14.16 | 8,700 | +0.75(+5.59%) |
Aug 15, 2019 | 13.77 | 13.77 | 13.25 | 13.41 | 34,514 | -0.36(-2.61%) |
Aug 14, 2019 | 13.51 | 13.90 | 13.26 | 13.77 | 10,404 | -0.09(-0.65%) |
Aug 13, 2019 | 13.28 | 14.03 | 13.27 | 13.86 | 6,331 | +0.36(+2.67%) |
Aug 12, 2019 | 14.01 | 14.15 | 12.64 | 13.50 | 24,878 | -0.52(-3.71%) |
Aug 09, 2019 | 14.41 | 14.80 | 13.90 | 14.02 | 25,400 | -0.31(-2.16%) |
Aug 08, 2019 | 14.78 | 14.79 | 14.06 | 14.33 | 22,549 | -0.13(-0.90%) |
Aug 07, 2019 | 14.54 | 14.92 | 14.30 | 14.46 | 12,080 | -0.40(-2.69%) |
Aug 06, 2019 | 15.00 | 15.87 | 13.83 | 14.86 | 50,899 | -0.76(-4.87%) |
Aug 05, 2019 | 15.00 | 15.80 | 14.60 | 15.62 | 30,284 | +0.23(+1.53%) |
Aug 02, 2019 | 15.21 | 15.77 | 15.11 | 15.38 | 11,600 | +0.00(+0.03%) |
Aug 01, 2019 | 16.03 | 16.34 | 14.65 | 15.38 | 97,852 | -0.45(-2.84%) |
Jul 31, 2019 | 15.75 | 16.28 | 15.50 | 15.83 | 55,570 | +0.14(+0.89%) |
Jul 30, 2019 | 14.93 | 17.50 | 14.93 | 15.69 | 69,635 | +0.95(+6.45%) |
Jul 29, 2019 | 14.87 | 15.25 | 14.34 | 14.74 | 35,022 | +0.08(+0.55%) |
Jul 26, 2019 | 14.68 | 15.21 | 14.65 | 14.66 | 44,000 | +0.22(+1.52%) |
Jul 25, 2019 | 13.77 | 14.96 | 13.70 | 14.44 | 132,571 | +0.74(+5.38%) |
Jul 24, 2019 | 13.45 | 14.00 | 13.40 | 13.70 | 33,816 | +0.50(+3.80%) |
Jul 23, 2019 | 13.10 | 13.45 | 12.97 | 13.20 | 20,947 | +0.35(+2.72%) |
Jul 22, 2019 | 12.69 | 12.94 | 12.52 | 12.85 | 14,886 | +0.21(+1.66%) |
Jul 19, 2019 | 12.66 | 12.78 | 12.33 | 12.64 | 4,700 | +0.18(+1.44%) |
Jul 18, 2019 | 12.88 | 12.88 | 12.18 | 12.46 | 6,073 | +0.19(+1.55%) |
Jul 17, 2019 | 12.43 | 12.50 | 12.27 | 12.27 | 3,734 | -0.03(-0.24%) |
Jul 16, 2019 | 12.58 | 12.95 | 12.30 | 12.30 | 11,002 | -0.30(-2.38%) |
Jul 15, 2019 | 12.94 | 13.01 | 12.10 | 12.60 | 12,420 | +0.40(+3.28%) |
Jul 12, 2019 | 12.11 | 12.78 | 12.02 | 12.20 | 23,000 | +0.03(+0.25%) |
Jul 11, 2019 | 12.17 | 12.52 | 11.90 | 12.17 | 12,877 | -0.03(-0.25%) |
Jul 10, 2019 | 12.23 | 12.57 | 11.95 | 12.20 | 15,294 | -0.01(-0.08%) |
Jul 09, 2019 | 11.90 | 12.59 | 11.90 | 12.21 | 5,793 | +0.36(+3.04%) |
Jul 08, 2019 | 11.55 | 12.36 | 11.55 | 11.85 | 16,985 | +0.26(+2.24%) |
Jul 05, 2019 | 11.96 | 11.96 | 11.55 | 11.59 | 11,100 | -0.26(-2.19%) |
Jul 03, 2019 | 11.96 | 12.18 | 11.84 | 11.85 | 5,300 | -0.26(-2.15%) |
Jul 02, 2019 | 12.31 | 12.31 | 11.87 | 12.11 | 9,314 | -0.32(-2.57%) |
Jul 01, 2019 | 12.20 | 12.87 | 11.04 | 12.43 | 62,392 | +0.03(+0.24%) |
Jun 28, 2019 | 12.40 | 13.88 | 12.21 | 12.40 | 132,800 | +0.00(+0.00%) |
Jun 27, 2019 | 12.41 | 12.70 | 12.32 | 12.40 | 18,068 | +0.04(+0.32%) |
Jun 26, 2019 | 12.43 | 12.58 | 12.25 | 12.36 | 9,080 | -0.03(-0.24%) |
Jun 25, 2019 | 12.27 | 12.57 | 12.14 | 12.39 | 6,061 | +0.15(+1.23%) |
Jun 24, 2019 | 12.25 | 12.53 | 11.95 | 12.24 | 21,615 | -0.30(-2.39%) |
Jun 21, 2019 | 12.24 | 12.54 | 11.65 | 12.54 | 22,100 | +0.52(+4.33%) |
Jun 20, 2019 | 12.62 | 12.77 | 12.01 | 12.02 | 23,623 | -0.48(-3.84%) |
Jun 19, 2019 | 11.92 | 12.55 | 11.80 | 12.50 | 20,316 | +0.50(+4.17%) |
Jun 18, 2019 | 12.20 | 12.20 | 11.62 | 12.00 | 8,850 | -0.07(-0.58%) |
Jun 17, 2019 | 11.92 | 12.49 | 11.90 | 12.07 | 32,385 | +0.02(+0.17%) |
Jun 14, 2019 | 11.83 | 12.05 | 11.79 | 12.05 | 2,100 | +0.14(+1.18%) |
Jun 13, 2019 | 11.54 | 12.04 | 11.54 | 11.91 | 14,317 | +0.19(+1.62%) |
Jun 12, 2019 | 11.40 | 11.72 | 11.21 | 11.72 | 7,347 | +0.35(+3.08%) |
Jun 11, 2019 | 12.30 | 12.32 | 11.37 | 11.37 | 13,011 | -0.69(-5.68%) |
Jun 10, 2019 | 11.81 | 12.08 | 11.81 | 12.05 | 6,183 | +0.08(+0.71%) |
Jun 07, 2019 | 12.16 | 12.91 | 11.78 | 11.97 | 19,000 | -0.42(-3.39%) |
Jun 06, 2019 | 13.06 | 13.46 | 12.02 | 12.39 | 66,274 | -0.55(-4.25%) |
Jun 05, 2019 | 12.24 | 13.20 | 12.17 | 12.94 | 92,854 | +0.74(+6.07%) |
Jun 04, 2019 | 12.00 | 12.45 | 12.00 | 12.20 | 56,910 | +0.30(+2.52%) |