Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.17 | 13.29 | 12.99 | 13.14 | 58,587 | -0.04(-0.27%) |
May 28, 2020 | 13.18 | 13.36 | 13.17 | 13.17 | 25,947 | -0.08(-0.60%) |
May 27, 2020 | 13.30 | 13.36 | 13.12 | 13.25 | 23,372 | -0.22(-1.64%) |
May 26, 2020 | 13.39 | 13.51 | 13.37 | 13.47 | 27,958 | +0.77(+6.04%) |
May 22, 2020 | 13.00 | 13.00 | 12.70 | 12.71 | 58,020 | -0.50(-3.81%) |
May 21, 2020 | 13.23 | 13.37 | 13.11 | 13.21 | 39,697 | -0.25(-1.84%) |
May 20, 2020 | 13.38 | 13.55 | 13.38 | 13.46 | 29,513 | +0.32(+2.42%) |
May 19, 2020 | 13.05 | 13.20 | 13.05 | 13.14 | 17,199 | +0.01(+0.07%) |
May 18, 2020 | 12.92 | 13.27 | 12.79 | 13.13 | 53,957 | +0.11(+0.81%) |
May 15, 2020 | 12.99 | 13.06 | 12.96 | 13.02 | 11,558 | -0.16(-1.20%) |
May 14, 2020 | 13.07 | 13.23 | 13.03 | 13.18 | 20,486 | -0.04(-0.27%) |
May 13, 2020 | 13.06 | 13.23 | 12.77 | 13.22 | 40,372 | +0.50(+3.96%) |
May 12, 2020 | 12.66 | 12.81 | 12.63 | 12.72 | 48,324 | +0.28(+2.27%) |
May 11, 2020 | 12.45 | 12.51 | 12.41 | 12.43 | 25,981 | +0.05(+0.43%) |
May 08, 2020 | 12.43 | 12.49 | 12.37 | 12.38 | 24,250 | -0.10(-0.78%) |
May 07, 2020 | 12.43 | 12.48 | 12.40 | 12.48 | 15,120 | +0.07(+0.57%) |
May 06, 2020 | 12.45 | 12.49 | 12.36 | 12.41 | 44,793 | +0.04(+0.29%) |
May 05, 2020 | 12.45 | 12.60 | 12.37 | 12.37 | 33,341 | -0.16(-1.27%) |
May 04, 2020 | 12.53 | 12.66 | 12.49 | 12.53 | 32,607 | -0.37(-2.87%) |
May 01, 2020 | 12.95 | 13.04 | 12.85 | 12.90 | 27,310 | -0.27(-2.08%) |
Apr 30, 2020 | 13.38 | 13.41 | 13.14 | 13.17 | 22,721 | -0.12(-0.93%) |
Apr 29, 2020 | 13.29 | 13.42 | 13.18 | 13.30 | 32,235 | +0.52(+4.07%) |
Apr 28, 2020 | 12.98 | 13.09 | 12.72 | 12.78 | 62,665 | -0.56(-4.17%) |
Apr 27, 2020 | 12.93 | 13.33 | 12.93 | 13.33 | 58,614 | +0.70(+5.52%) |
Apr 24, 2020 | 12.64 | 12.65 | 12.49 | 12.64 | 15,411 | +0.01(+0.07%) |
Apr 23, 2020 | 12.42 | 12.72 | 12.42 | 12.63 | 29,742 | +0.67(+5.61%) |
Apr 22, 2020 | 11.96 | 11.98 | 11.88 | 11.96 | 14,118 | -0.10(-0.81%) |
Apr 21, 2020 | 12.05 | 12.05 | 11.50 | 12.05 | 54,953 | -0.41(-3.26%) |
Apr 20, 2020 | 12.25 | 12.51 | 12.25 | 12.46 | 32,370 | +0.47(+3.90%) |
Apr 17, 2020 | 12.18 | 12.26 | 11.99 | 11.99 | 73,432 | +0.08(+0.67%) |
Apr 16, 2020 | 11.98 | 12.11 | 11.88 | 11.91 | 25,163 | -0.44(-3.57%) |
Apr 15, 2020 | 12.00 | 12.38 | 12.00 | 12.35 | 22,562 | +0.25(+2.04%) |
Apr 14, 2020 | 12.68 | 12.91 | 12.11 | 12.11 | 39,752 | -0.44(-3.52%) |
Apr 13, 2020 | 12.75 | 12.93 | 12.55 | 12.55 | 20,976 | -0.06(-0.49%) |
Apr 09, 2020 | 12.64 | 12.81 | 12.60 | 12.61 | 28,897 | +0.05(+0.42%) |
Apr 08, 2020 | 12.46 | 12.65 | 12.36 | 12.56 | 33,735 | +0.56(+4.63%) |
Apr 07, 2020 | 12.13 | 12.18 | 11.91 | 12.00 | 44,839 | +0.26(+2.26%) |
Apr 06, 2020 | 12.09 | 12.09 | 11.70 | 11.74 | 55,276 | -0.18(-1.48%) |
Apr 03, 2020 | 11.92 | 11.92 | 11.75 | 11.91 | 15,638 | -0.25(-2.03%) |
Apr 02, 2020 | 11.78 | 12.21 | 11.78 | 12.16 | 60,263 | +0.48(+4.08%) |
Apr 01, 2020 | 11.82 | 11.87 | 11.59 | 11.68 | 33,448 | -1.02(-8.06%) |
Mar 31, 2020 | 13.12 | 13.35 | 12.71 | 12.71 | 68,529 | -0.13(-1.03%) |
Mar 30, 2020 | 12.72 | 12.87 | 12.55 | 12.84 | 25,273 | +0.34(+2.68%) |
Mar 27, 2020 | 12.50 | 12.62 | 12.41 | 12.50 | 15,751 | -0.13(-1.05%) |
Mar 26, 2020 | 12.35 | 12.64 | 12.31 | 12.64 | 38,870 | +0.59(+4.91%) |
Mar 25, 2020 | 11.97 | 12.21 | 11.83 | 12.05 | 48,077 | +0.05(+0.44%) |
Mar 24, 2020 | 11.52 | 11.99 | 11.52 | 11.99 | 32,051 | +0.92(+8.29%) |
Mar 23, 2020 | 11.18 | 11.23 | 10.94 | 11.07 | 55,261 | -0.03(-0.24%) |
Mar 20, 2020 | 11.16 | 11.29 | 11.03 | 11.10 | 39,662 | +0.71(+6.79%) |
Mar 19, 2020 | 10.74 | 10.77 | 10.32 | 10.40 | 53,654 | -0.59(-5.38%) |
Mar 18, 2020 | 11.30 | 11.47 | 10.74 | 10.99 | 36,154 | -0.73(-6.25%) |
Mar 17, 2020 | 11.48 | 11.85 | 11.47 | 11.72 | 49,128 | -0.12(-1.04%) |
Mar 16, 2020 | 11.92 | 12.09 | 11.60 | 11.84 | 30,210 | -1.10(-8.52%) |
Mar 13, 2020 | 13.29 | 13.29 | 12.42 | 12.95 | 46,235 | +0.10(+0.75%) |
Mar 12, 2020 | 13.48 | 13.52 | 12.71 | 12.85 | 77,153 | -1.05(-7.56%) |
Mar 11, 2020 | 13.77 | 13.99 | 13.55 | 13.90 | 92,271 | +0.00(+0.00%) |
Mar 10, 2020 | 13.77 | 13.90 | 13.63 | 13.90 | 35,452 | +0.11(+0.83%) |
Mar 09, 2020 | 13.92 | 13.93 | 13.70 | 13.78 | 31,492 | -0.40(-2.80%) |
Mar 06, 2020 | 14.41 | 14.41 | 14.14 | 14.18 | 35,583 | -0.28(-1.95%) |
Mar 05, 2020 | 14.52 | 14.63 | 14.43 | 14.46 | 35,375 | +0.04(+0.31%) |
Mar 04, 2020 | 14.31 | 14.57 | 14.30 | 14.42 | 24,128 | +0.19(+1.36%) |
Mar 03, 2020 | 14.20 | 14.43 | 14.18 | 14.22 | 34,531 | +0.02(+0.12%) |
Mar 02, 2020 | 14.30 | 14.31 | 14.18 | 14.21 | 17,500 | -0.18(-1.23%) |
Feb 28, 2020 | 14.21 | 14.38 | 14.13 | 14.38 | 25,610 | -0.22(-1.51%) |
Feb 27, 2020 | 14.52 | 14.70 | 14.49 | 14.60 | 26,912 | -0.11(-0.72%) |
Feb 26, 2020 | 14.60 | 14.83 | 14.60 | 14.71 | 25,660 | +0.12(+0.85%) |
Feb 25, 2020 | 14.82 | 14.90 | 14.57 | 14.59 | 37,849 | -0.51(-3.39%) |
Feb 24, 2020 | 15.13 | 15.40 | 14.91 | 15.10 | 33,257 | -0.29(-1.89%) |
Feb 21, 2020 | 15.60 | 15.60 | 15.39 | 15.39 | 13,371 | -0.11(-0.68%) |
Feb 20, 2020 | 15.44 | 15.51 | 15.41 | 15.50 | 18,044 | -0.13(-0.85%) |
Feb 19, 2020 | 15.58 | 15.73 | 15.55 | 15.63 | 23,191 | -0.19(-1.17%) |
Feb 18, 2020 | 15.85 | 16.02 | 15.52 | 15.81 | 78,155 | +0.02(+0.11%) |
Feb 14, 2020 | 15.85 | 15.88 | 15.80 | 15.80 | 11,445 | -0.02(-0.11%) |
Feb 13, 2020 | 15.78 | 15.95 | 15.78 | 15.81 | 19,014 | -0.16(-0.99%) |
Feb 12, 2020 | 15.82 | 16.04 | 15.82 | 15.97 | 33,351 | +0.31(+1.97%) |
Feb 11, 2020 | 15.71 | 15.81 | 15.58 | 15.66 | 41,068 | -0.12(-0.78%) |
Feb 10, 2020 | 15.88 | 16.00 | 15.63 | 15.79 | 118,942 | -0.38(-2.35%) |
Feb 07, 2020 | 16.32 | 16.40 | 16.16 | 16.17 | 33,656 | -0.40(-2.40%) |
Feb 06, 2020 | 16.37 | 16.60 | 16.37 | 16.56 | 31,410 | +0.51(+3.19%) |
Feb 05, 2020 | 16.24 | 16.25 | 16.01 | 16.05 | 48,347 | -0.15(-0.93%) |
Feb 04, 2020 | 16.39 | 16.50 | 16.15 | 16.20 | 41,883 | -0.33(-1.98%) |
Feb 03, 2020 | 16.75 | 16.75 | 16.33 | 16.53 | 44,452 | -0.60(-3.50%) |
Jan 31, 2020 | 17.01 | 17.13 | 16.82 | 17.13 | 18,244 | -0.06(-0.36%) |
Jan 30, 2020 | 17.10 | 17.43 | 16.98 | 17.19 | 48,973 | -0.62(-3.47%) |
Jan 29, 2020 | 17.98 | 17.98 | 17.64 | 17.81 | 27,096 | -0.45(-2.46%) |
Jan 28, 2020 | 18.28 | 18.28 | 18.05 | 18.26 | 10,579 | +0.07(+0.39%) |
Jan 27, 2020 | 18.07 | 18.26 | 17.56 | 18.19 | 16,294 | -0.34(-1.86%) |
Jan 24, 2020 | 18.53 | 18.75 | 18.40 | 18.53 | 14,278 | +0.12(+0.67%) |
Jan 23, 2020 | 18.13 | 18.41 | 17.93 | 18.41 | 12,825 | -0.11(-0.57%) |
Jan 22, 2020 | 17.92 | 18.51 | 17.92 | 18.51 | 39,721 | +1.03(+5.91%) |
Jan 21, 2020 | 17.62 | 17.68 | 17.41 | 17.48 | 29,575 | -0.40(-2.22%) |
Jan 17, 2020 | 17.88 | 17.90 | 17.88 | 17.88 | 6,685 | -0.01(-0.05%) |
Jan 16, 2020 | 17.90 | 17.90 | 17.71 | 17.89 | 12,816 | +0.00(+0.00%) |
Jan 15, 2020 | 18.00 | 18.01 | 17.87 | 17.89 | 5,861 | -0.12(-0.69%) |
Jan 14, 2020 | 17.94 | 18.02 | 17.89 | 18.01 | 19,829 | +0.26(+1.44%) |
Jan 13, 2020 | 17.64 | 17.82 | 17.64 | 17.75 | 17,724 | +0.12(+0.70%) |
Jan 10, 2020 | 17.64 | 17.64 | 17.57 | 17.63 | 5,212 | +0.00(+0.00%) |
Jan 09, 2020 | 17.63 | 17.63 | 17.58 | 17.63 | 4,396 | +0.06(+0.35%) |
Jan 08, 2020 | 17.56 | 17.66 | 17.55 | 17.57 | 10,170 | -0.11(-0.65%) |
Jan 07, 2020 | 17.76 | 17.77 | 17.68 | 17.68 | 9,785 | -0.11(-0.60%) |
Jan 06, 2020 | 17.76 | 17.84 | 17.70 | 17.79 | 5,249 | -0.04(-0.20%) |
Jan 03, 2020 | 17.97 | 17.97 | 17.75 | 17.83 | 9,065 | -0.22(-1.22%) |
Jan 02, 2020 | 17.86 | 18.05 | 17.75 | 18.05 | 8,783 | +0.32(+1.79%) |
Dec 31, 2019 | 17.56 | 17.75 | 17.56 | 17.73 | 18,244 | +0.23(+1.31%) |
Dec 30, 2019 | 17.53 | 17.55 | 17.36 | 17.50 | 17,933 | -0.11(-0.60%) |
Dec 27, 2019 | 17.56 | 17.60 | 17.44 | 17.60 | 13,598 | -0.11(-0.60%) |
Dec 26, 2019 | 17.51 | 17.71 | 17.51 | 17.71 | 12,849 | +0.16(+0.90%) |
Dec 24, 2019 | 17.60 | 17.62 | 17.53 | 17.55 | 3,286 | -0.11(-0.60%) |
Dec 23, 2019 | 17.59 | 17.68 | 17.57 | 17.66 | 20,871 | +0.19(+1.06%) |
Dec 20, 2019 | 17.90 | 17.90 | 17.47 | 17.47 | 48,161 | -0.57(-3.18%) |
Dec 19, 2019 | 17.98 | 18.07 | 17.98 | 18.05 | 7,323 | -0.04(-0.20%) |
Dec 18, 2019 | 17.97 | 18.09 | 17.86 | 18.08 | 13,818 | +0.12(+0.69%) |
Dec 17, 2019 | 17.86 | 17.96 | 17.80 | 17.96 | 21,262 | +0.18(+0.99%) |
Dec 16, 2019 | 17.75 | 17.83 | 17.71 | 17.78 | 46,281 | +0.11(+0.65%) |
Dec 13, 2019 | 17.87 | 17.94 | 17.67 | 17.67 | 23,570 | -0.12(-0.69%) |
Dec 12, 2019 | 17.58 | 17.80 | 17.56 | 17.79 | 22,275 | +0.11(+0.60%) |
Dec 11, 2019 | 17.66 | 17.81 | 17.64 | 17.68 | 15,872 | +0.19(+1.06%) |
Dec 10, 2019 | 17.51 | 17.64 | 17.47 | 17.50 | 11,365 | -0.09(-0.50%) |
Dec 09, 2019 | 17.72 | 17.72 | 17.45 | 17.59 | 18,917 | -0.19(-1.09%) |
Dec 06, 2019 | 18.07 | 18.07 | 17.77 | 17.78 | 10,765 | -0.30(-1.66%) |
Dec 05, 2019 | 18.05 | 18.08 | 17.98 | 18.08 | 10,259 | -0.02(-0.10%) |
Dec 04, 2019 | 18.22 | 18.24 | 18.10 | 18.10 | 10,515 | -0.09(-0.49%) |
Dec 03, 2019 | 18.03 | 18.27 | 18.01 | 18.19 | 40,461 | +0.60(+3.41%) |
Dec 02, 2019 | 17.45 | 17.61 | 17.45 | 17.59 | 17,631 | +0.21(+1.22%) |
Nov 29, 2019 | 17.44 | 17.52 | 17.38 | 17.38 | 6,685 | -0.22(-1.25%) |
Nov 27, 2019 | 17.36 | 17.61 | 17.36 | 17.60 | 21,644 | +0.15(+0.86%) |
Nov 26, 2019 | 17.40 | 17.50 | 17.30 | 17.45 | 25,508 | +0.05(+0.30%) |
Nov 25, 2019 | 17.25 | 17.41 | 17.23 | 17.39 | 15,608 | +0.34(+2.02%) |
Nov 22, 2019 | 17.09 | 17.12 | 17.05 | 17.05 | 5,439 | -0.09(-0.51%) |
Nov 21, 2019 | 16.99 | 17.14 | 16.99 | 17.14 | 14,491 | +0.26(+1.57%) |
Nov 20, 2019 | 16.82 | 17.00 | 16.81 | 16.87 | 20,673 | +0.49(+3.02%) |
Nov 19, 2019 | 16.44 | 16.44 | 16.35 | 16.38 | 7,705 | +0.12(+0.76%) |
Nov 18, 2019 | 16.28 | 16.32 | 16.20 | 16.25 | 9,872 | -0.11(-0.65%) |
Nov 15, 2019 | 16.35 | 16.36 | 16.31 | 16.36 | 11,445 | -0.08(-0.48%) |
Nov 14, 2019 | 16.41 | 16.44 | 16.37 | 16.44 | 10,197 | -0.08(-0.48%) |
Nov 13, 2019 | 16.52 | 16.54 | 16.47 | 16.52 | 12,987 | -0.17(-1.00%) |
Nov 12, 2019 | 16.65 | 16.69 | 16.59 | 16.69 | 6,960 | +0.05(+0.32%) |
Nov 11, 2019 | 16.63 | 16.65 | 16.48 | 16.63 | 10,902 | -0.39(-2.28%) |
Nov 08, 2019 | 17.01 | 17.06 | 16.93 | 17.02 | 9,065 | -0.04(-0.21%) |
Nov 07, 2019 | 17.19 | 17.19 | 17.04 | 17.06 | 19,844 | +0.11(+0.68%) |
Nov 06, 2019 | 17.04 | 17.09 | 16.93 | 16.94 | 26,637 | -0.23(-1.34%) |
Nov 05, 2019 | 17.16 | 17.17 | 17.04 | 17.17 | 12,761 | +0.21(+1.25%) |
Nov 04, 2019 | 17.05 | 17.10 | 16.95 | 16.96 | 22,135 | +0.18(+1.05%) |
Nov 01, 2019 | 16.63 | 16.78 | 16.63 | 16.78 | 10,992 | +0.19(+1.12%) |
Oct 31, 2019 | 16.57 | 16.76 | 16.57 | 16.60 | 17,871 | +0.13(+0.80%) |
Oct 30, 2019 | 16.53 | 16.54 | 16.45 | 16.47 | 11,615 | -0.24(-1.43%) |
Oct 29, 2019 | 16.71 | 16.79 | 16.70 | 16.70 | 11,569 | -0.08(-0.47%) |
Oct 28, 2019 | 16.74 | 16.81 | 16.66 | 16.78 | 8,547 | -0.09(-0.52%) |
Oct 25, 2019 | 16.75 | 16.87 | 16.71 | 16.87 | 20,057 | +0.25(+1.49%) |
Oct 24, 2019 | 16.71 | 16.71 | 16.54 | 16.63 | 15,896 | -0.35(-2.08%) |
Oct 23, 2019 | 17.00 | 17.00 | 16.83 | 16.98 | 12,923 | -0.22(-1.28%) |
Oct 22, 2019 | 16.55 | 17.20 | 16.55 | 17.20 | 15,474 | +0.80(+4.90%) |
Oct 21, 2019 | 16.34 | 16.40 | 16.15 | 16.40 | 19,746 | +0.21(+1.31%) |
Oct 18, 2019 | 16.01 | 16.30 | 16.01 | 16.18 | 9,745 | +0.30(+1.89%) |
Oct 17, 2019 | 16.06 | 16.25 | 15.88 | 15.88 | 18,638 | -0.31(-1.91%) |
Oct 16, 2019 | 16.67 | 16.68 | 16.19 | 16.19 | 14,345 | -0.59(-3.52%) |
Oct 15, 2019 | 16.75 | 16.91 | 16.75 | 16.78 | 14,390 | +0.11(+0.63%) |
Oct 14, 2019 | 16.88 | 16.88 | 16.67 | 16.68 | 15,624 | -0.64(-3.67%) |
Oct 11, 2019 | 16.87 | 17.31 | 16.86 | 17.31 | 49,294 | +0.88(+5.37%) |
Oct 10, 2019 | 16.22 | 16.53 | 16.22 | 16.43 | 19,614 | +0.61(+3.85%) |
Oct 09, 2019 | 15.92 | 16.01 | 15.80 | 15.82 | 29,380 | -0.26(-1.59%) |
Oct 08, 2019 | 16.34 | 16.34 | 16.08 | 16.08 | 33,044 | -0.28(-1.73%) |
Oct 07, 2019 | 16.41 | 16.49 | 16.36 | 16.36 | 20,412 | -0.20(-1.23%) |
Oct 04, 2019 | 16.49 | 16.56 | 16.48 | 16.56 | 14,391 | -0.07(-0.42%) |
Oct 03, 2019 | 16.63 | 16.71 | 16.59 | 16.63 | 15,265 | -0.04(-0.21%) |
Oct 02, 2019 | 16.83 | 16.83 | 16.67 | 16.67 | 13,625 | -0.17(-1.00%) |
Oct 01, 2019 | 17.00 | 17.00 | 16.77 | 16.84 | 14,099 | +0.03(+0.16%) |
Sep 30, 2019 | 16.93 | 16.97 | 16.81 | 16.81 | 16,305 | -0.25(-1.45%) |
Sep 27, 2019 | 17.43 | 17.43 | 17.05 | 17.06 | 25,610 | -0.71(-3.97%) |
Sep 26, 2019 | 18.04 | 18.04 | 17.74 | 17.76 | 16,214 | -0.33(-1.80%) |
Sep 25, 2019 | 18.12 | 18.19 | 18.05 | 18.09 | 37,432 | -0.78(-4.12%) |
Sep 24, 2019 | 18.94 | 18.94 | 18.78 | 18.87 | 7,042 | -0.07(-0.37%) |
Sep 23, 2019 | 18.96 | 19.10 | 18.93 | 18.94 | 22,524 | -0.30(-1.56%) |
Sep 20, 2019 | 19.41 | 19.59 | 19.24 | 19.24 | 23,344 | -0.21(-1.09%) |
Sep 19, 2019 | 19.52 | 19.61 | 19.45 | 19.45 | 16,516 | -0.18(-0.90%) |
Sep 18, 2019 | 19.61 | 19.70 | 19.48 | 19.63 | 18,170 | -0.01(-0.05%) |
Sep 17, 2019 | 19.43 | 19.63 | 19.43 | 19.63 | 12,480 | +0.25(+1.27%) |
Sep 16, 2019 | 19.49 | 19.68 | 19.39 | 19.39 | 8,273 | -0.31(-1.57%) |
Sep 13, 2019 | 19.66 | 19.78 | 19.66 | 19.70 | 8,952 | +0.19(+0.95%) |
Sep 12, 2019 | 19.63 | 19.63 | 19.48 | 19.51 | 8,530 | -0.10(-0.50%) |
Sep 11, 2019 | 19.52 | 19.66 | 19.45 | 19.61 | 11,762 | +0.18(+0.91%) |
Sep 10, 2019 | 19.35 | 19.45 | 19.29 | 19.43 | 16,829 | +0.14(+0.73%) |
Sep 09, 2019 | 19.37 | 19.39 | 19.25 | 19.29 | 8,780 | -0.10(-0.50%) |
Sep 06, 2019 | 19.30 | 19.39 | 19.27 | 19.39 | 11,785 | +0.09(+0.46%) |
Sep 05, 2019 | 19.15 | 19.31 | 19.15 | 19.30 | 6,443 | +0.26(+1.34%) |
Sep 04, 2019 | 19.19 | 19.19 | 19.04 | 19.04 | 35,807 | -0.03(-0.14%) |
Sep 03, 2019 | 19.08 | 19.08 | 18.95 | 19.07 | 19,894 | -0.37(-1.91%) |
Aug 30, 2019 | 19.44 | 19.53 | 19.44 | 19.44 | 25,270 | +0.02(+0.09%) |
Aug 29, 2019 | 19.28 | 19.42 | 19.25 | 19.42 | 9,447 | +0.32(+1.66%) |
Aug 28, 2019 | 19.07 | 19.11 | 18.97 | 19.10 | 17,729 | -0.25(-1.28%) |
Aug 27, 2019 | 19.34 | 19.45 | 19.32 | 19.35 | 9,210 | +0.05(+0.27%) |
Aug 26, 2019 | 19.36 | 19.46 | 19.30 | 19.30 | 5,387 | -0.14(-0.73%) |
Aug 23, 2019 | 19.78 | 19.85 | 19.44 | 19.44 | 16,884 | -0.41(-2.05%) |
Aug 22, 2019 | 19.88 | 19.96 | 19.84 | 19.85 | 11,804 | -0.16(-0.79%) |
Aug 21, 2019 | 20.00 | 20.00 | 19.93 | 20.00 | 5,277 | +0.04(+0.18%) |
Aug 20, 2019 | 19.86 | 20.00 | 19.86 | 19.97 | 17,989 | +0.32(+1.62%) |
Aug 19, 2019 | 19.59 | 19.74 | 19.58 | 19.65 | 14,000 | +0.10(+0.50%) |
Aug 16, 2019 | 19.49 | 19.58 | 19.49 | 19.55 | 10,425 | +0.15(+0.77%) |
Aug 15, 2019 | 19.52 | 19.55 | 19.37 | 19.40 | 20,426 | +0.25(+1.29%) |
Aug 14, 2019 | 19.35 | 19.38 | 19.16 | 19.16 | 20,363 | -0.60(-3.04%) |
Aug 13, 2019 | 19.33 | 19.76 | 19.33 | 19.76 | 29,096 | +0.16(+0.81%) |
Aug 12, 2019 | 19.90 | 19.90 | 19.52 | 19.60 | 28,795 | -0.50(-2.50%) |
Aug 09, 2019 | 20.15 | 20.15 | 19.93 | 20.10 | 40,795 | -0.32(-1.56%) |
Aug 08, 2019 | 20.33 | 20.44 | 20.25 | 20.42 | 15,916 | +0.05(+0.26%) |
Aug 07, 2019 | 20.17 | 20.47 | 20.17 | 20.37 | 18,783 | +0.09(+0.44%) |
Aug 06, 2019 | 20.29 | 20.34 | 20.16 | 20.28 | 21,786 | +0.10(+0.48%) |
Aug 05, 2019 | 20.71 | 20.71 | 20.08 | 20.18 | 37,808 | -1.00(-4.71%) |
Aug 02, 2019 | 21.03 | 21.18 | 20.98 | 21.18 | 29,576 | +0.40(+1.91%) |
Aug 01, 2019 | 21.05 | 21.31 | 20.78 | 20.78 | 35,689 | +0.18(+0.86%) |
Jul 31, 2019 | 20.38 | 20.64 | 20.32 | 20.61 | 25,117 | +0.51(+2.55%) |
Jul 30, 2019 | 20.23 | 20.23 | 20.02 | 20.09 | 23,297 | -0.19(-0.91%) |
Jul 29, 2019 | 20.37 | 20.37 | 20.21 | 20.28 | 22,693 | +0.07(+0.35%) |
Jul 26, 2019 | 20.18 | 20.30 | 20.18 | 20.21 | 35,129 | +0.18(+0.88%) |
Jul 25, 2019 | 20.08 | 20.08 | 19.93 | 20.03 | 19,717 | -0.11(-0.53%) |
Jul 24, 2019 | 20.26 | 20.26 | 20.12 | 20.14 | 22,134 | -0.36(-1.76%) |
Jul 23, 2019 | 20.36 | 20.50 | 20.18 | 20.50 | 47,898 | +0.19(+0.96%) |
Jul 22, 2019 | 20.35 | 20.42 | 20.21 | 20.30 | 41,712 | -0.19(-0.95%) |
Jul 19, 2019 | 20.61 | 20.72 | 20.50 | 20.50 | 26,970 | -0.17(-0.81%) |
Jul 18, 2019 | 20.48 | 20.67 | 20.30 | 20.67 | 13,828 | +0.04(+0.17%) |
Jul 17, 2019 | 20.94 | 20.94 | 20.58 | 20.63 | 22,679 | -0.41(-1.93%) |
Jul 16, 2019 | 21.18 | 21.18 | 21.02 | 21.04 | 28,285 | +0.08(+0.38%) |
Jul 15, 2019 | 20.93 | 21.13 | 20.89 | 20.96 | 28,880 | -0.02(-0.08%) |
Jul 12, 2019 | 21.04 | 21.08 | 20.94 | 20.98 | 9,632 | -0.16(-0.75%) |
Jul 11, 2019 | 21.29 | 21.29 | 21.13 | 21.13 | 12,162 | -0.01(-0.04%) |
Jul 10, 2019 | 21.35 | 21.35 | 21.14 | 21.14 | 9,648 | -0.15(-0.70%) |
Jul 09, 2019 | 21.09 | 21.29 | 21.09 | 21.29 | 19,014 | -0.11(-0.49%) |
Jul 08, 2019 | 21.36 | 21.47 | 21.35 | 21.40 | 12,456 | -0.04(-0.16%) |
Jul 05, 2019 | 21.21 | 21.44 | 21.21 | 21.43 | 31,616 | +0.52(+2.49%) |
Jul 03, 2019 | 20.78 | 20.92 | 20.68 | 20.91 | 18,698 | +0.34(+1.63%) |
Jul 02, 2019 | 20.68 | 20.68 | 20.53 | 20.58 | 24,210 | -0.29(-1.40%) |
Jul 01, 2019 | 21.04 | 21.04 | 20.82 | 20.87 | 24,323 | +0.29(+1.42%) |
Jun 28, 2019 | 20.58 | 20.70 | 20.58 | 20.58 | 20,964 | +0.00(+0.00%) |
Jun 27, 2019 | 20.61 | 20.70 | 20.56 | 20.58 | 9,494 | -0.02(-0.09%) |
Jun 26, 2019 | 20.57 | 20.68 | 20.45 | 20.60 | 26,040 | +0.05(+0.26%) |
Jun 25, 2019 | 20.63 | 20.68 | 20.54 | 20.54 | 13,641 | -0.13(-0.64%) |
Jun 24, 2019 | 20.76 | 20.80 | 20.68 | 20.68 | 16,135 | -0.24(-1.14%) |
Jun 21, 2019 | 21.02 | 21.02 | 20.86 | 20.91 | 36,829 | -0.22(-1.04%) |
Jun 20, 2019 | 21.12 | 21.20 | 21.04 | 21.13 | 13,867 | +0.39(+1.87%) |
Jun 19, 2019 | 20.96 | 20.97 | 20.75 | 20.75 | 27,138 | -0.77(-3.57%) |
Jun 18, 2019 | 21.21 | 21.51 | 21.10 | 21.51 | 30,469 | +0.20(+0.94%) |
Jun 17, 2019 | 21.17 | 21.34 | 21.06 | 21.31 | 32,446 | -0.30(-1.39%) |
Jun 14, 2019 | 21.40 | 21.62 | 21.33 | 21.62 | 27,752 | +0.59(+2.83%) |
Jun 13, 2019 | 21.14 | 21.14 | 21.00 | 21.02 | 17,343 | -0.22(-1.01%) |
Jun 12, 2019 | 21.35 | 21.37 | 21.24 | 21.24 | 19,394 | +0.01(+0.04%) |
Jun 11, 2019 | 21.18 | 21.23 | 21.08 | 21.23 | 17,532 | +0.13(+0.61%) |
Jun 10, 2019 | 21.17 | 21.29 | 21.10 | 21.10 | 36,909 | -0.40(-1.88%) |
Jun 07, 2019 | 21.53 | 21.68 | 21.50 | 21.50 | 31,933 | -0.03(-0.12%) |
Jun 06, 2019 | 21.50 | 21.59 | 21.45 | 21.53 | 22,122 | +0.13(+0.60%) |
Jun 05, 2019 | 21.53 | 21.61 | 21.35 | 21.40 | 25,596 | -0.43(-1.97%) |
Jun 04, 2019 | 21.93 | 21.93 | 21.74 | 21.83 | 38,728 | -0.34(-1.55%) |