Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.62 | 17.86 | 16.63 | 17.70 | 252,900 | +0.30(+1.72%) |
May 28, 2020 | 18.50 | 18.50 | 17.16 | 17.40 | 238,972 | -0.83(-4.55%) |
May 27, 2020 | 17.87 | 18.36 | 16.77 | 18.23 | 261,085 | +0.65(+3.70%) |
May 26, 2020 | 16.69 | 17.60 | 16.45 | 17.58 | 176,284 | +1.51(+9.40%) |
May 22, 2020 | 16.03 | 16.21 | 15.76 | 16.07 | 72,100 | +0.01(+0.06%) |
May 21, 2020 | 16.00 | 16.47 | 15.86 | 16.06 | 110,554 | -0.09(-0.56%) |
May 20, 2020 | 15.72 | 16.21 | 15.55 | 16.15 | 91,973 | +0.61(+3.93%) |
May 19, 2020 | 15.60 | 16.02 | 15.21 | 15.54 | 171,531 | -0.05(-0.32%) |
May 18, 2020 | 15.46 | 15.94 | 15.17 | 15.59 | 180,386 | +0.70(+4.70%) |
May 15, 2020 | 14.18 | 14.97 | 14.07 | 14.89 | 200,000 | +0.70(+4.93%) |
May 14, 2020 | 13.42 | 14.32 | 12.84 | 14.19 | 232,072 | +0.66(+4.92%) |
May 13, 2020 | 14.12 | 14.34 | 13.24 | 13.53 | 306,204 | -0.87(-6.04%) |
May 12, 2020 | 15.85 | 15.89 | 14.06 | 14.39 | 443,505 | -1.70(-10.53%) |
May 11, 2020 | 16.70 | 17.00 | 16.00 | 16.09 | 441,447 | -0.86(-5.07%) |
May 08, 2020 | 16.20 | 17.00 | 16.16 | 16.95 | 266,800 | +0.51(+3.10%) |
May 07, 2020 | 16.69 | 16.87 | 16.20 | 16.44 | 201,205 | -0.03(-0.18%) |
May 06, 2020 | 16.84 | 17.05 | 16.18 | 16.47 | 140,224 | -0.24(-1.44%) |
May 05, 2020 | 17.45 | 18.03 | 16.62 | 16.71 | 154,226 | -0.21(-1.24%) |
May 04, 2020 | 16.98 | 17.50 | 16.39 | 16.92 | 241,110 | -0.29(-1.69%) |
May 01, 2020 | 18.20 | 18.50 | 17.04 | 17.21 | 287,700 | -1.12(-6.11%) |
Apr 30, 2020 | 19.61 | 19.61 | 18.23 | 18.33 | 184,080 | -1.27(-6.48%) |
Apr 29, 2020 | 18.94 | 19.82 | 18.38 | 19.60 | 193,357 | +1.07(+5.77%) |
Apr 28, 2020 | 17.80 | 18.94 | 17.56 | 18.53 | 375,603 | +1.03(+5.89%) |
Apr 27, 2020 | 17.43 | 17.70 | 17.05 | 17.50 | 215,790 | +0.37(+2.16%) |
Apr 24, 2020 | 16.30 | 17.43 | 15.92 | 17.13 | 134,900 | +0.79(+4.83%) |
Apr 23, 2020 | 16.31 | 16.51 | 15.87 | 16.34 | 205,005 | +0.03(+0.18%) |
Apr 22, 2020 | 16.18 | 16.68 | 15.91 | 16.31 | 180,814 | +0.48(+3.03%) |
Apr 21, 2020 | 15.75 | 15.90 | 15.35 | 15.83 | 144,657 | -0.11(-0.69%) |
Apr 20, 2020 | 15.84 | 16.52 | 15.67 | 15.94 | 119,586 | -0.06(-0.38%) |
Apr 17, 2020 | 15.38 | 16.19 | 15.38 | 16.00 | 205,900 | +0.85(+5.61%) |
Apr 16, 2020 | 15.97 | 16.33 | 15.10 | 15.15 | 208,632 | -0.71(-4.48%) |
Apr 15, 2020 | 16.60 | 16.75 | 15.76 | 15.86 | 357,724 | -0.86(-5.14%) |
Apr 14, 2020 | 17.24 | 17.24 | 16.51 | 16.72 | 190,134 | -0.01(-0.06%) |
Apr 13, 2020 | 17.75 | 17.90 | 16.37 | 16.73 | 425,443 | -1.03(-5.80%) |
Apr 09, 2020 | 17.12 | 18.01 | 16.82 | 17.76 | 474,300 | +0.42(+2.42%) |
Apr 08, 2020 | 17.25 | 17.82 | 17.04 | 17.34 | 333,023 | +0.35(+2.06%) |
Apr 07, 2020 | 16.97 | 17.19 | 16.07 | 16.99 | 284,411 | +0.41(+2.47%) |
Apr 06, 2020 | 17.27 | 17.52 | 16.05 | 16.58 | 331,929 | -0.04(-0.24%) |
Apr 03, 2020 | 17.22 | 17.45 | 15.70 | 16.62 | 268,700 | -0.72(-4.15%) |
Apr 02, 2020 | 16.59 | 17.73 | 16.59 | 17.34 | 262,208 | +0.26(+1.52%) |
Apr 01, 2020 | 16.47 | 17.43 | 15.96 | 17.08 | 215,783 | +0.19(+1.12%) |
Mar 31, 2020 | 15.43 | 16.98 | 15.00 | 16.89 | 313,253 | +1.54(+10.03%) |
Mar 30, 2020 | 15.10 | 15.63 | 14.61 | 15.35 | 277,027 | +0.28(+1.86%) |
Mar 27, 2020 | 16.26 | 16.37 | 15.02 | 15.07 | 258,500 | -1.47(-8.89%) |
Mar 26, 2020 | 17.60 | 18.25 | 15.15 | 16.54 | 368,551 | -0.86(-4.94%) |
Mar 25, 2020 | 16.29 | 17.50 | 15.21 | 17.40 | 192,274 | +1.41(+8.82%) |
Mar 24, 2020 | 15.22 | 16.72 | 15.05 | 15.99 | 302,065 | +1.05(+7.03%) |
Mar 23, 2020 | 15.12 | 15.14 | 13.47 | 14.94 | 318,260 | +0.05(+0.34%) |
Mar 20, 2020 | 15.20 | 15.68 | 13.92 | 14.89 | 392,200 | -0.26(-1.72%) |
Mar 19, 2020 | 15.47 | 16.06 | 14.22 | 15.15 | 314,297 | -0.30(-1.94%) |
Mar 18, 2020 | 14.91 | 15.45 | 14.09 | 15.45 | 326,833 | -0.46(-2.89%) |
Mar 17, 2020 | 13.54 | 15.95 | 12.98 | 15.91 | 495,266 | +2.63(+19.80%) |
Mar 16, 2020 | 12.15 | 13.75 | 11.97 | 13.28 | 229,218 | -1.25(-8.60%) |
Mar 13, 2020 | 12.80 | 14.57 | 12.65 | 14.53 | 430,400 | +2.39(+19.69%) |
Mar 12, 2020 | 13.33 | 13.47 | 11.96 | 12.14 | 322,164 | -2.08(-14.63%) |
Mar 11, 2020 | 14.71 | 14.95 | 13.96 | 14.22 | 325,379 | -0.80(-5.33%) |
Mar 10, 2020 | 14.92 | 15.18 | 13.56 | 15.02 | 428,534 | +0.49(+3.37%) |
Mar 09, 2020 | 16.54 | 16.98 | 14.44 | 14.53 | 345,731 | -2.74(-15.87%) |
Mar 06, 2020 | 17.10 | 17.41 | 16.66 | 17.27 | 461,700 | -0.21(-1.20%) |
Mar 05, 2020 | 17.55 | 17.76 | 17.16 | 17.48 | 362,355 | -0.24(-1.35%) |
Mar 04, 2020 | 17.84 | 17.85 | 17.10 | 17.72 | 531,672 | +0.03(+0.17%) |
Mar 03, 2020 | 17.51 | 17.83 | 17.14 | 17.69 | 482,727 | +0.18(+1.03%) |
Mar 02, 2020 | 17.03 | 17.56 | 16.62 | 17.51 | 260,566 | +0.50(+2.94%) |
Feb 28, 2020 | 17.07 | 17.28 | 16.54 | 17.01 | 274,000 | -0.16(-0.93%) |
Feb 27, 2020 | 17.05 | 17.57 | 16.79 | 17.17 | 336,020 | -0.23(-1.32%) |
Feb 26, 2020 | 17.49 | 17.76 | 17.16 | 17.40 | 383,456 | -0.04(-0.23%) |
Feb 25, 2020 | 17.64 | 17.86 | 17.15 | 17.44 | 305,171 | -0.25(-1.41%) |
Feb 24, 2020 | 16.99 | 17.79 | 16.81 | 17.69 | 124,504 | +0.10(+0.57%) |
Feb 21, 2020 | 17.56 | 17.65 | 17.26 | 17.59 | 107,300 | -0.05(-0.28%) |
Feb 20, 2020 | 17.53 | 17.80 | 17.47 | 17.64 | 96,307 | +0.06(+0.34%) |
Feb 19, 2020 | 17.71 | 17.76 | 17.50 | 17.58 | 187,062 | -0.02(-0.11%) |
Feb 18, 2020 | 17.48 | 17.72 | 17.48 | 17.60 | 121,578 | +0.01(+0.06%) |
Feb 14, 2020 | 17.45 | 17.83 | 17.45 | 17.59 | 131,100 | +0.16(+0.92%) |
Feb 13, 2020 | 16.59 | 17.51 | 16.47 | 17.43 | 291,972 | +0.18(+1.04%) |
Feb 12, 2020 | 16.96 | 17.28 | 16.85 | 17.25 | 272,738 | +0.44(+2.62%) |
Feb 11, 2020 | 16.12 | 16.90 | 16.12 | 16.81 | 231,026 | +0.54(+3.32%) |
Feb 10, 2020 | 15.70 | 16.28 | 15.61 | 16.27 | 283,290 | +0.47(+2.97%) |
Feb 07, 2020 | 17.33 | 17.64 | 15.57 | 15.80 | 653,700 | -1.77(-10.07%) |
Feb 06, 2020 | 17.78 | 17.85 | 17.50 | 17.57 | 80,623 | -0.17(-0.96%) |
Feb 05, 2020 | 17.22 | 17.77 | 17.15 | 17.74 | 111,031 | +0.51(+2.96%) |
Feb 04, 2020 | 17.31 | 17.42 | 17.14 | 17.23 | 64,726 | +0.11(+0.64%) |
Feb 03, 2020 | 16.78 | 17.46 | 16.74 | 17.12 | 139,957 | +0.34(+2.03%) |
Jan 31, 2020 | 17.15 | 17.28 | 16.68 | 16.78 | 114,400 | -0.44(-2.56%) |
Jan 30, 2020 | 17.10 | 17.25 | 16.88 | 17.22 | 58,630 | -0.03(-0.17%) |
Jan 29, 2020 | 17.10 | 17.36 | 17.00 | 17.25 | 80,844 | +0.19(+1.11%) |
Jan 28, 2020 | 17.05 | 17.27 | 17.00 | 17.06 | 76,409 | +0.02(+0.12%) |
Jan 27, 2020 | 16.66 | 17.19 | 16.58 | 17.04 | 137,466 | -0.01(-0.06%) |
Jan 24, 2020 | 17.10 | 17.30 | 16.90 | 17.05 | 115,100 | -0.00(-0.03%) |
Jan 23, 2020 | 17.20 | 17.36 | 16.84 | 17.05 | 109,978 | -0.17(-0.99%) |
Jan 22, 2020 | 17.44 | 17.44 | 16.95 | 17.23 | 276,428 | -0.17(-1.01%) |
Jan 21, 2020 | 17.34 | 17.47 | 17.20 | 17.40 | 124,387 | -0.02(-0.11%) |
Jan 17, 2020 | 17.52 | 17.69 | 17.02 | 17.42 | 208,500 | +0.03(+0.17%) |
Jan 16, 2020 | 17.29 | 17.66 | 17.16 | 17.39 | 131,284 | +0.20(+1.16%) |
Jan 15, 2020 | 17.11 | 17.40 | 17.02 | 17.19 | 160,705 | +0.16(+0.94%) |
Jan 14, 2020 | 16.80 | 17.30 | 16.71 | 17.03 | 177,838 | +0.23(+1.37%) |
Jan 13, 2020 | 16.96 | 17.08 | 16.68 | 16.80 | 212,225 | -0.11(-0.65%) |
Jan 10, 2020 | 16.86 | 17.08 | 16.73 | 16.91 | 182,600 | +0.09(+0.54%) |
Jan 09, 2020 | 17.08 | 17.39 | 16.69 | 16.82 | 253,700 | -0.22(-1.29%) |
Jan 08, 2020 | 16.87 | 17.10 | 16.69 | 17.04 | 201,039 | +0.13(+0.77%) |
Jan 07, 2020 | 16.89 | 17.37 | 16.85 | 16.91 | 195,238 | +0.02(+0.12%) |
Jan 06, 2020 | 16.49 | 17.11 | 16.26 | 16.89 | 163,941 | +0.21(+1.26%) |
Jan 03, 2020 | 16.40 | 16.84 | 16.26 | 16.68 | 209,600 | +0.19(+1.15%) |
Jan 02, 2020 | 17.01 | 17.25 | 16.17 | 16.49 | 386,610 | -0.38(-2.25%) |
Dec 31, 2019 | 16.89 | 17.10 | 16.72 | 16.87 | 235,200 | -0.05(-0.30%) |
Dec 30, 2019 | 16.94 | 17.26 | 16.50 | 16.92 | 193,722 | -0.06(-0.35%) |
Dec 27, 2019 | 17.16 | 17.18 | 16.73 | 16.98 | 256,500 | -0.19(-1.11%) |
Dec 26, 2019 | 17.50 | 17.73 | 16.94 | 17.17 | 246,435 | -0.35(-2.00%) |
Dec 24, 2019 | 17.50 | 17.78 | 17.31 | 17.52 | 94,000 | +0.02(+0.11%) |
Dec 23, 2019 | 17.92 | 18.25 | 17.40 | 17.50 | 319,782 | -0.33(-1.85%) |
Dec 20, 2019 | 17.78 | 18.08 | 17.60 | 17.83 | 886,500 | +0.11(+0.62%) |
Dec 19, 2019 | 17.32 | 17.80 | 17.29 | 17.72 | 210,982 | +0.38(+2.19%) |
Dec 18, 2019 | 17.71 | 17.80 | 17.26 | 17.34 | 258,569 | -0.28(-1.59%) |
Dec 17, 2019 | 17.48 | 17.86 | 17.41 | 17.62 | 210,045 | +0.14(+0.80%) |
Dec 16, 2019 | 17.19 | 17.69 | 17.18 | 17.48 | 244,323 | +0.30(+1.75%) |
Dec 13, 2019 | 17.17 | 17.72 | 17.00 | 17.18 | 288,800 | +0.01(+0.06%) |
Dec 12, 2019 | 17.05 | 17.26 | 16.70 | 17.17 | 306,770 | +0.06(+0.35%) |
Dec 11, 2019 | 16.80 | 17.49 | 16.57 | 17.11 | 634,435 | +0.38(+2.27%) |
Dec 10, 2019 | 18.41 | 18.74 | 15.52 | 16.73 | 2,263,345 | -3.86(-18.75%) |
Dec 09, 2019 | 20.00 | 20.79 | 19.81 | 20.59 | 573,720 | +0.68(+3.42%) |
Dec 06, 2019 | 19.83 | 20.20 | 19.62 | 19.91 | 389,600 | +0.64(+3.32%) |
Dec 05, 2019 | 19.24 | 19.48 | 19.01 | 19.27 | 128,912 | +0.07(+0.36%) |
Dec 04, 2019 | 19.20 | 19.47 | 19.07 | 19.20 | 135,174 | +0.08(+0.42%) |
Dec 03, 2019 | 19.03 | 19.30 | 18.50 | 19.12 | 271,858 | -0.38(-1.95%) |
Dec 02, 2019 | 19.80 | 20.25 | 19.41 | 19.50 | 319,016 | -0.30(-1.52%) |
Nov 29, 2019 | 19.50 | 20.16 | 19.45 | 19.80 | 83,300 | +0.30(+1.54%) |
Nov 27, 2019 | 19.39 | 19.52 | 19.15 | 19.50 | 103,900 | +0.19(+0.98%) |
Nov 26, 2019 | 19.16 | 19.41 | 18.78 | 19.31 | 93,239 | +0.29(+1.52%) |
Nov 25, 2019 | 18.68 | 19.07 | 18.62 | 19.02 | 131,721 | +0.40(+2.15%) |
Nov 22, 2019 | 18.64 | 18.66 | 18.20 | 18.62 | 93,500 | +0.11(+0.59%) |
Nov 21, 2019 | 18.69 | 18.91 | 18.20 | 18.51 | 87,036 | -0.14(-0.75%) |
Nov 20, 2019 | 18.47 | 18.91 | 18.34 | 18.65 | 151,312 | +0.09(+0.48%) |
Nov 19, 2019 | 18.75 | 18.75 | 18.35 | 18.56 | 101,883 | -0.13(-0.70%) |
Nov 18, 2019 | 18.98 | 19.12 | 18.50 | 18.69 | 126,867 | -0.26(-1.37%) |
Nov 15, 2019 | 19.19 | 19.32 | 18.77 | 18.95 | 218,700 | -0.16(-0.84%) |
Nov 14, 2019 | 18.58 | 19.32 | 18.50 | 19.11 | 298,030 | +0.53(+2.85%) |
Nov 13, 2019 | 18.37 | 18.58 | 17.95 | 18.58 | 178,087 | +0.26(+1.42%) |
Nov 12, 2019 | 17.91 | 18.38 | 17.81 | 18.32 | 152,703 | +0.44(+2.46%) |
Nov 11, 2019 | 17.68 | 18.01 | 17.63 | 17.88 | 73,182 | +0.16(+0.90%) |
Nov 08, 2019 | 17.65 | 17.81 | 17.30 | 17.72 | 244,700 | +0.07(+0.40%) |
Nov 07, 2019 | 17.59 | 18.04 | 17.25 | 17.65 | 318,583 | +0.21(+1.20%) |
Nov 06, 2019 | 17.74 | 17.74 | 17.27 | 17.44 | 129,333 | -0.29(-1.64%) |
Nov 05, 2019 | 18.10 | 18.26 | 17.54 | 17.73 | 178,175 | -0.30(-1.66%) |
Nov 04, 2019 | 17.93 | 18.07 | 17.67 | 18.03 | 147,769 | +0.26(+1.46%) |
Nov 01, 2019 | 17.20 | 17.86 | 17.16 | 17.77 | 130,600 | +0.65(+3.80%) |
Oct 31, 2019 | 17.05 | 17.14 | 16.85 | 17.12 | 115,491 | -0.02(-0.09%) |
Oct 30, 2019 | 17.20 | 17.29 | 16.95 | 17.14 | 78,878 | +0.02(+0.09%) |
Oct 29, 2019 | 17.14 | 17.29 | 16.91 | 17.12 | 189,215 | -0.02(-0.12%) |
Oct 28, 2019 | 17.11 | 17.38 | 17.04 | 17.14 | 124,665 | +0.19(+1.12%) |
Oct 25, 2019 | 16.74 | 17.09 | 16.57 | 16.95 | 119,400 | +0.17(+1.01%) |
Oct 24, 2019 | 16.67 | 16.85 | 16.42 | 16.78 | 146,787 | +0.11(+0.66%) |
Oct 23, 2019 | 16.80 | 17.00 | 16.56 | 16.67 | 121,523 | -0.23(-1.36%) |
Oct 22, 2019 | 16.95 | 17.09 | 16.74 | 16.90 | 163,556 | -0.01(-0.06%) |
Oct 21, 2019 | 17.01 | 17.32 | 16.78 | 16.91 | 206,335 | -0.04(-0.24%) |
Oct 18, 2019 | 16.42 | 16.98 | 16.42 | 16.95 | 292,600 | +0.40(+2.42%) |
Oct 17, 2019 | 16.35 | 16.72 | 16.19 | 16.55 | 223,399 | +0.39(+2.41%) |
Oct 16, 2019 | 16.04 | 16.26 | 16.00 | 16.16 | 282,678 | +0.16(+1.00%) |
Oct 15, 2019 | 15.82 | 16.16 | 15.57 | 16.00 | 164,579 | +0.31(+2.01%) |
Oct 14, 2019 | 15.94 | 16.03 | 15.17 | 15.69 | 197,529 | -0.06(-0.41%) |
Oct 11, 2019 | 16.20 | 16.25 | 15.72 | 15.75 | 136,200 | -0.15(-0.94%) |
Oct 10, 2019 | 15.59 | 16.02 | 15.33 | 15.90 | 168,124 | +0.30(+1.92%) |
Oct 09, 2019 | 15.69 | 15.76 | 15.25 | 15.60 | 114,901 | +0.02(+0.13%) |
Oct 08, 2019 | 16.22 | 16.34 | 15.39 | 15.58 | 185,447 | -0.90(-5.46%) |
Oct 07, 2019 | 16.54 | 17.20 | 16.34 | 16.48 | 553,281 | -0.03(-0.18%) |
Oct 04, 2019 | 15.92 | 16.69 | 15.91 | 16.51 | 219,000 | +0.60(+3.77%) |
Oct 03, 2019 | 15.38 | 15.99 | 15.26 | 15.91 | 226,725 | +0.49(+3.18%) |
Oct 02, 2019 | 15.49 | 15.68 | 15.22 | 15.42 | 204,183 | -0.30(-1.91%) |
Oct 01, 2019 | 15.57 | 16.07 | 15.57 | 15.72 | 310,646 | +0.14(+0.90%) |
Sep 30, 2019 | 15.31 | 15.99 | 14.98 | 15.58 | 312,339 | +0.33(+2.16%) |
Sep 27, 2019 | 15.14 | 15.42 | 14.95 | 15.25 | 247,000 | +0.05(+0.33%) |
Sep 26, 2019 | 15.35 | 15.36 | 14.85 | 15.20 | 118,643 | -0.24(-1.55%) |
Sep 25, 2019 | 15.09 | 15.56 | 15.09 | 15.44 | 159,268 | +0.25(+1.65%) |
Sep 24, 2019 | 16.02 | 16.02 | 14.88 | 15.19 | 394,482 | -0.71(-4.47%) |
Sep 23, 2019 | 15.81 | 16.18 | 15.66 | 15.90 | 236,294 | -0.10(-0.62%) |
Sep 20, 2019 | 16.21 | 16.74 | 15.86 | 16.00 | 1,411,300 | -0.22(-1.36%) |
Sep 19, 2019 | 15.60 | 16.30 | 15.35 | 16.22 | 577,547 | +0.65(+4.17%) |
Sep 18, 2019 | 15.42 | 15.92 | 14.77 | 15.57 | 2,348,308 | +1.17(+8.12%) |
Sep 17, 2019 | 14.40 | 15.14 | 14.13 | 14.40 | 692,231 | -0.41(-2.77%) |
Sep 16, 2019 | 15.01 | 15.51 | 14.33 | 14.81 | 575,656 | -0.92(-5.85%) |
Sep 13, 2019 | 15.66 | 15.83 | 15.33 | 15.73 | 149,700 | +0.02(+0.13%) |
Sep 12, 2019 | 15.32 | 15.90 | 15.25 | 15.71 | 184,592 | +0.18(+1.16%) |
Sep 11, 2019 | 15.81 | 16.47 | 15.36 | 15.53 | 249,079 | -0.27(-1.71%) |
Sep 10, 2019 | 15.60 | 16.01 | 15.41 | 15.80 | 164,671 | +0.18(+1.15%) |
Sep 09, 2019 | 15.22 | 15.95 | 15.10 | 15.62 | 243,881 | +0.48(+3.17%) |
Sep 06, 2019 | 15.42 | 15.57 | 15.09 | 15.14 | 63,900 | -0.24(-1.56%) |
Sep 05, 2019 | 15.74 | 15.76 | 15.14 | 15.38 | 133,435 | -0.20(-1.28%) |
Sep 04, 2019 | 15.20 | 15.64 | 15.09 | 15.58 | 378,339 | +0.53(+3.52%) |
Sep 03, 2019 | 16.40 | 16.40 | 14.60 | 15.05 | 278,729 | -1.44(-8.73%) |
Aug 30, 2019 | 16.40 | 16.58 | 16.32 | 16.49 | 466,600 | +0.33(+2.04%) |
Aug 29, 2019 | 15.26 | 16.46 | 15.14 | 16.16 | 200,923 | +1.04(+6.88%) |
Aug 28, 2019 | 15.08 | 15.37 | 15.00 | 15.12 | 194,756 | +0.00(+0.00%) |
Aug 27, 2019 | 15.14 | 15.26 | 14.95 | 15.12 | 138,091 | +0.11(+0.73%) |
Aug 26, 2019 | 14.14 | 15.15 | 14.14 | 15.01 | 252,829 | +1.04(+7.44%) |
Aug 23, 2019 | 14.43 | 14.61 | 13.69 | 13.97 | 223,300 | -0.56(-3.85%) |
Aug 22, 2019 | 14.88 | 14.97 | 14.49 | 14.53 | 31,429 | -0.32(-2.15%) |
Aug 21, 2019 | 14.87 | 15.25 | 14.39 | 14.85 | 82,530 | +0.07(+0.47%) |
Aug 20, 2019 | 14.95 | 14.96 | 14.63 | 14.78 | 87,884 | -0.19(-1.27%) |
Aug 19, 2019 | 14.99 | 15.36 | 14.78 | 14.97 | 104,100 | +0.22(+1.49%) |
Aug 16, 2019 | 14.47 | 14.99 | 14.26 | 14.75 | 164,200 | +0.35(+2.43%) |
Aug 15, 2019 | 15.44 | 15.44 | 14.23 | 14.40 | 76,421 | -0.77(-5.08%) |
Aug 14, 2019 | 14.71 | 15.28 | 14.60 | 15.17 | 145,237 | +0.20(+1.34%) |
Aug 13, 2019 | 15.25 | 15.25 | 14.48 | 14.97 | 194,530 | -0.18(-1.19%) |
Aug 12, 2019 | 14.55 | 15.39 | 14.19 | 15.15 | 138,904 | +1.14(+8.14%) |
Aug 09, 2019 | 13.86 | 14.35 | 13.15 | 14.01 | 150,300 | -0.01(-0.07%) |
Aug 08, 2019 | 13.84 | 14.13 | 13.57 | 14.02 | 62,767 | +0.20(+1.45%) |
Aug 07, 2019 | 13.90 | 14.15 | 13.33 | 13.82 | 113,568 | -0.16(-1.14%) |
Aug 06, 2019 | 14.27 | 14.67 | 13.61 | 13.98 | 100,510 | -0.15(-1.06%) |
Aug 05, 2019 | 14.56 | 14.87 | 14.01 | 14.13 | 124,075 | -0.62(-4.20%) |
Aug 02, 2019 | 14.99 | 14.99 | 14.04 | 14.75 | 107,600 | -0.24(-1.60%) |
Aug 01, 2019 | 15.61 | 15.68 | 14.82 | 14.99 | 124,256 | -0.64(-4.09%) |
Jul 31, 2019 | 15.51 | 15.84 | 15.36 | 15.63 | 254,843 | +0.14(+0.90%) |
Jul 30, 2019 | 15.27 | 15.57 | 15.23 | 15.49 | 124,292 | +0.11(+0.72%) |
Jul 29, 2019 | 15.24 | 15.38 | 15.17 | 15.38 | 99,902 | +0.07(+0.46%) |
Jul 26, 2019 | 15.25 | 15.48 | 15.13 | 15.31 | 135,500 | +0.11(+0.72%) |
Jul 25, 2019 | 14.99 | 15.29 | 14.67 | 15.20 | 172,972 | +0.27(+1.81%) |
Jul 24, 2019 | 14.48 | 14.96 | 14.41 | 14.93 | 117,901 | +0.40(+2.75%) |
Jul 23, 2019 | 14.04 | 14.78 | 14.01 | 14.53 | 132,268 | +0.58(+4.16%) |
Jul 22, 2019 | 13.75 | 14.16 | 13.74 | 13.95 | 49,401 | +0.20(+1.45%) |
Jul 19, 2019 | 13.69 | 14.04 | 13.55 | 13.75 | 75,800 | +0.03(+0.22%) |
Jul 18, 2019 | 14.05 | 14.11 | 13.61 | 13.72 | 94,878 | -0.39(-2.76%) |
Jul 17, 2019 | 14.41 | 14.55 | 13.87 | 14.11 | 82,511 | -0.32(-2.22%) |
Jul 16, 2019 | 14.47 | 14.88 | 14.30 | 14.43 | 55,901 | -0.13(-0.89%) |
Jul 15, 2019 | 14.39 | 14.72 | 14.27 | 14.56 | 67,799 | +0.17(+1.18%) |
Jul 12, 2019 | 14.50 | 14.72 | 14.30 | 14.39 | 77,100 | -0.10(-0.69%) |
Jul 11, 2019 | 14.63 | 14.83 | 14.43 | 14.49 | 92,765 | -0.05(-0.34%) |
Jul 10, 2019 | 14.33 | 14.67 | 14.30 | 14.54 | 143,914 | +0.31(+2.18%) |
Jul 09, 2019 | 14.62 | 14.71 | 13.64 | 14.23 | 190,838 | -0.28(-1.93%) |
Jul 08, 2019 | 14.53 | 14.77 | 14.46 | 14.51 | 66,350 | -0.12(-0.82%) |
Jul 05, 2019 | 14.72 | 14.86 | 14.38 | 14.63 | 116,400 | -0.10(-0.68%) |
Jul 03, 2019 | 14.93 | 14.93 | 14.38 | 14.73 | 78,900 | -0.22(-1.47%) |
Jul 02, 2019 | 15.25 | 15.52 | 14.81 | 14.95 | 183,202 | -0.31(-2.03%) |
Jul 01, 2019 | 15.03 | 15.38 | 14.99 | 15.26 | 295,155 | +0.24(+1.60%) |
Jun 28, 2019 | 14.47 | 15.05 | 14.47 | 15.02 | 1,553,900 | +0.65(+4.52%) |
Jun 27, 2019 | 14.34 | 14.75 | 14.19 | 14.37 | 163,957 | -0.03(-0.21%) |
Jun 26, 2019 | 13.90 | 14.43 | 13.85 | 14.40 | 116,409 | +0.47(+3.37%) |
Jun 25, 2019 | 14.04 | 14.20 | 13.82 | 13.93 | 97,261 | -0.07(-0.50%) |
Jun 24, 2019 | 14.01 | 14.14 | 13.79 | 14.00 | 116,107 | +0.08(+0.57%) |
Jun 21, 2019 | 13.86 | 14.12 | 13.82 | 13.92 | 103,700 | +0.07(+0.51%) |
Jun 20, 2019 | 13.86 | 14.10 | 13.75 | 13.85 | 90,208 | +0.10(+0.73%) |
Jun 19, 2019 | 13.87 | 14.17 | 13.31 | 13.75 | 95,484 | -0.12(-0.87%) |
Jun 18, 2019 | 13.22 | 14.34 | 13.18 | 13.87 | 257,482 | +0.71(+5.40%) |
Jun 17, 2019 | 13.44 | 13.59 | 13.03 | 13.16 | 154,496 | -0.23(-1.72%) |
Jun 14, 2019 | 13.14 | 13.79 | 12.93 | 13.39 | 188,300 | +0.43(+3.32%) |
Jun 13, 2019 | 12.87 | 13.18 | 12.66 | 12.96 | 94,875 | +0.05(+0.39%) |
Jun 12, 2019 | 12.86 | 13.17 | 12.85 | 12.91 | 72,735 | +0.00(+0.00%) |
Jun 11, 2019 | 13.13 | 13.19 | 12.61 | 12.91 | 191,572 | -0.19(-1.45%) |
Jun 10, 2019 | 14.17 | 14.17 | 12.65 | 13.10 | 265,970 | -1.00(-7.09%) |
Jun 07, 2019 | 14.26 | 14.34 | 13.98 | 14.10 | 157,000 | +0.09(+0.64%) |
Jun 06, 2019 | 14.73 | 14.98 | 13.85 | 14.01 | 303,135 | -0.45(-3.11%) |
Jun 05, 2019 | 13.80 | 14.69 | 13.55 | 14.46 | 689,049 | +0.83(+6.09%) |
Jun 04, 2019 | 13.33 | 14.07 | 13.20 | 13.63 | 149,581 | +0.38(+2.87%) |