Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.929 | 6.929 | 6.430 | 6.478 | 611,946 | -0.59(-8.29%) |
May 28, 2020 | 7.351 | 7.351 | 6.824 | 7.064 | 618,728 | -0.12(-1.74%) |
May 27, 2020 | 6.718 | 7.217 | 6.632 | 7.188 | 575,838 | +0.73(+11.29%) |
May 26, 2020 | 6.459 | 6.689 | 6.382 | 6.459 | 697,986 | +0.35(+5.65%) |
May 22, 2020 | 6.344 | 6.344 | 5.969 | 6.113 | 242,465 | -0.23(-3.63%) |
May 21, 2020 | 6.085 | 6.555 | 6.085 | 6.344 | 568,638 | +0.19(+3.12%) |
May 20, 2020 | 5.998 | 6.229 | 5.816 | 6.152 | 798,176 | +0.29(+4.91%) |
May 19, 2020 | 5.778 | 6.190 | 5.470 | 5.864 | 593,747 | +0.01(+0.16%) |
May 18, 2020 | 5.115 | 5.883 | 5.115 | 5.854 | 1,134,652 | +0.92(+18.68%) |
May 15, 2020 | 4.962 | 5.096 | 4.568 | 4.933 | 2,210,947 | -0.12(-2.28%) |
May 14, 2020 | 4.712 | 5.240 | 4.400 | 5.048 | 982,173 | +0.17(+3.54%) |
May 13, 2020 | 5.115 | 5.173 | 4.799 | 4.875 | 924,755 | -0.40(-7.64%) |
May 12, 2020 | 5.902 | 5.902 | 5.096 | 5.278 | 1,117,202 | -0.52(-8.94%) |
May 11, 2020 | 6.152 | 6.272 | 5.715 | 5.797 | 895,702 | -0.92(-13.71%) |
May 08, 2020 | 6.430 | 6.718 | 6.075 | 6.718 | 537,133 | +0.48(+7.69%) |
May 07, 2020 | 6.017 | 6.344 | 5.864 | 6.238 | 507,601 | +0.34(+5.69%) |
May 06, 2020 | 6.190 | 6.190 | 5.864 | 5.902 | 360,311 | -0.27(-4.35%) |
May 05, 2020 | 6.939 | 7.054 | 6.075 | 6.171 | 929,923 | -0.59(-8.66%) |
May 04, 2020 | 6.401 | 6.833 | 6.104 | 6.756 | 548,658 | +0.05(+0.72%) |
May 01, 2020 | 6.862 | 7.236 | 6.479 | 6.708 | 551,095 | -0.50(-6.92%) |
Apr 30, 2020 | 7.687 | 7.783 | 7.016 | 7.208 | 568,962 | -0.65(-8.30%) |
Apr 29, 2020 | 7.121 | 8.199 | 7.044 | 7.860 | 910,629 | +1.08(+16.01%) |
Apr 28, 2020 | 6.632 | 7.016 | 6.440 | 6.776 | 484,140 | +0.43(+6.81%) |
Apr 27, 2020 | 5.998 | 6.497 | 5.826 | 6.344 | 387,685 | +0.42(+7.13%) |
Apr 24, 2020 | 5.998 | 6.075 | 5.528 | 5.921 | 516,190 | -0.08(-1.28%) |
Apr 23, 2020 | 6.056 | 6.325 | 5.874 | 5.998 | 436,731 | -0.05(-0.79%) |
Apr 22, 2020 | 6.545 | 6.708 | 5.859 | 6.046 | 633,079 | -0.36(-5.69%) |
Apr 21, 2020 | 6.065 | 6.948 | 5.998 | 6.411 | 657,734 | +0.05(+0.75%) |
Apr 20, 2020 | 6.555 | 6.555 | 6.142 | 6.363 | 656,125 | -0.49(-7.14%) |
Apr 17, 2020 | 6.641 | 7.716 | 6.507 | 6.852 | 690,406 | +0.59(+9.34%) |
Apr 16, 2020 | 6.555 | 6.776 | 5.902 | 6.267 | 498,025 | -0.32(-4.81%) |
Apr 15, 2020 | 6.699 | 6.881 | 5.864 | 6.584 | 1,110,423 | -0.35(-4.99%) |
Apr 14, 2020 | 7.284 | 7.438 | 6.804 | 6.929 | 651,268 | -0.21(-2.96%) |
Apr 13, 2020 | 6.776 | 7.169 | 6.238 | 7.140 | 678,107 | +0.19(+2.76%) |
Apr 09, 2020 | 6.411 | 7.467 | 6.347 | 6.948 | 692,907 | +0.89(+14.74%) |
Apr 08, 2020 | 6.277 | 6.373 | 5.902 | 6.056 | 464,986 | +0.22(+3.78%) |
Apr 07, 2020 | 6.248 | 6.872 | 5.662 | 5.835 | 726,102 | +0.14(+2.53%) |
Apr 06, 2020 | 4.808 | 5.893 | 4.808 | 5.691 | 853,550 | +1.09(+23.80%) |
Apr 03, 2020 | 5.278 | 5.278 | 4.232 | 4.597 | 628,513 | -0.73(-13.69%) |
Apr 02, 2020 | 5.039 | 5.739 | 5.039 | 5.326 | 352,671 | +0.07(+1.28%) |
Apr 01, 2020 | 5.336 | 5.566 | 5.067 | 5.259 | 411,919 | -0.44(-7.74%) |
Mar 31, 2020 | 5.528 | 5.835 | 5.091 | 5.701 | 869,106 | +0.12(+2.24%) |
Mar 30, 2020 | 5.835 | 5.950 | 5.048 | 5.576 | 839,554 | -0.26(-4.44%) |
Mar 27, 2020 | 6.334 | 6.358 | 5.557 | 5.835 | 506,603 | -0.42(-6.75%) |
Mar 26, 2020 | 6.037 | 6.968 | 5.998 | 6.257 | 867,497 | +0.47(+8.13%) |
Mar 25, 2020 | 5.039 | 5.989 | 4.866 | 5.787 | 801,854 | +1.09(+23.31%) |
Mar 24, 2020 | 4.866 | 5.390 | 4.693 | 4.693 | 696,642 | +0.27(+6.07%) |
Mar 23, 2020 | 4.348 | 4.463 | 4.002 | 4.424 | 585,448 | -0.09(-1.91%) |
Mar 20, 2020 | 4.827 | 5.013 | 4.424 | 4.511 | 848,785 | -0.04(-0.84%) |
Mar 19, 2020 | 3.609 | 4.693 | 3.301 | 4.549 | 689,356 | +0.94(+26.06%) |
Mar 18, 2020 | 5.269 | 5.269 | 3.465 | 3.609 | 818,064 | -2.21(-37.95%) |
Mar 17, 2020 | 6.133 | 6.133 | 5.295 | 5.816 | 750,980 | -0.31(-5.02%) |
Mar 16, 2020 | 7.486 | 7.543 | 6.123 | 6.123 | 500,245 | -2.04(-25.03%) |
Mar 13, 2020 | 8.090 | 8.292 | 7.198 | 8.167 | 630,702 | +0.55(+7.18%) |
Mar 12, 2020 | 8.638 | 8.762 | 7.591 | 7.620 | 548,319 | -1.87(-19.72%) |
Mar 11, 2020 | 10.94 | 10.94 | 9.405 | 9.492 | 449,824 | -1.70(-15.18%) |
Mar 10, 2020 | 11.16 | 11.56 | 10.64 | 11.19 | 339,994 | +0.31(+2.82%) |
Mar 09, 2020 | 12.45 | 12.45 | 10.86 | 10.88 | 453,532 | -1.89(-14.80%) |
Mar 06, 2020 | 12.27 | 13.12 | 12.27 | 12.77 | 368,126 | +0.04(+0.30%) |
Mar 05, 2020 | 12.91 | 12.99 | 12.30 | 12.74 | 478,001 | -0.46(-3.49%) |
Mar 04, 2020 | 13.41 | 13.56 | 13.05 | 13.20 | 300,881 | -0.05(-0.36%) |
Mar 03, 2020 | 13.87 | 14.36 | 13.22 | 13.24 | 525,333 | -0.70(-5.02%) |
Mar 02, 2020 | 13.39 | 14.03 | 12.85 | 13.94 | 710,794 | +0.57(+4.23%) |
Feb 28, 2020 | 13.45 | 13.73 | 13.21 | 13.38 | 783,454 | -0.37(-2.72%) |
Feb 27, 2020 | 14.30 | 14.40 | 13.64 | 13.75 | 658,895 | -0.83(-5.72%) |
Feb 26, 2020 | 14.85 | 14.91 | 14.35 | 14.59 | 476,105 | -0.47(-3.10%) |
Feb 25, 2020 | 15.91 | 15.97 | 14.96 | 15.05 | 366,591 | -0.87(-5.45%) |
Feb 24, 2020 | 15.91 | 16.00 | 15.56 | 15.92 | 477,121 | -0.25(-1.53%) |
Feb 21, 2020 | 16.10 | 16.36 | 16.08 | 16.17 | 362,499 | +0.11(+0.71%) |
Feb 20, 2020 | 16.00 | 16.18 | 16.00 | 16.06 | 187,663 | +0.07(+0.42%) |
Feb 19, 2020 | 16.24 | 16.36 | 15.97 | 15.99 | 238,074 | -0.33(-2.04%) |
Feb 18, 2020 | 16.46 | 16.47 | 16.30 | 16.32 | 148,014 | -0.16(-0.98%) |
Feb 14, 2020 | 16.47 | 16.66 | 16.41 | 16.48 | 216,093 | +0.04(+0.23%) |
Feb 13, 2020 | 16.41 | 16.60 | 16.39 | 16.45 | 160,112 | +0.01(+0.06%) |
Feb 12, 2020 | 16.58 | 16.60 | 16.33 | 16.44 | 214,233 | -0.07(-0.40%) |
Feb 11, 2020 | 16.48 | 16.61 | 16.40 | 16.50 | 137,268 | +0.13(+0.81%) |
Feb 10, 2020 | 16.25 | 16.40 | 16.12 | 16.37 | 174,720 | +0.13(+0.82%) |
Feb 07, 2020 | 16.39 | 16.46 | 16.22 | 16.24 | 123,421 | -0.16(-0.99%) |
Feb 06, 2020 | 16.49 | 16.59 | 16.39 | 16.40 | 151,278 | -0.09(-0.52%) |
Feb 05, 2020 | 15.93 | 16.56 | 15.93 | 16.48 | 364,503 | +0.58(+3.65%) |
Feb 04, 2020 | 15.77 | 16.05 | 15.77 | 15.90 | 388,046 | +0.24(+1.52%) |
Feb 03, 2020 | 15.60 | 15.88 | 15.58 | 15.66 | 405,922 | +0.09(+0.55%) |
Jan 31, 2020 | 15.74 | 15.82 | 15.39 | 15.58 | 1,000,179 | -0.26(-1.62%) |
Jan 30, 2020 | 15.91 | 15.98 | 15.72 | 15.84 | 297,204 | -0.08(-0.48%) |
Jan 29, 2020 | 16.05 | 16.23 | 15.89 | 15.91 | 415,033 | -0.16(-1.00%) |
Jan 28, 2020 | 16.27 | 16.33 | 16.00 | 16.07 | 254,094 | -0.21(-1.28%) |
Jan 27, 2020 | 16.57 | 16.64 | 16.27 | 16.28 | 177,273 | -0.39(-2.33%) |
Jan 24, 2020 | 16.91 | 16.91 | 16.52 | 16.67 | 271,711 | -0.26(-1.51%) |
Jan 23, 2020 | 16.89 | 16.99 | 16.78 | 16.93 | 355,199 | +0.01(+0.06%) |
Jan 22, 2020 | 17.09 | 17.12 | 16.87 | 16.92 | 230,558 | -0.12(-0.72%) |
Jan 21, 2020 | 17.09 | 17.10 | 16.98 | 17.04 | 186,542 | -0.07(-0.39%) |
Jan 17, 2020 | 17.18 | 17.24 | 17.08 | 17.10 | 149,589 | +0.00(+0.00%) |
Jan 16, 2020 | 17.09 | 17.20 | 17.03 | 17.10 | 186,008 | +0.09(+0.50%) |
Jan 15, 2020 | 16.75 | 17.02 | 16.74 | 17.02 | 148,347 | +0.27(+1.58%) |
Jan 14, 2020 | 16.75 | 16.75 | 16.61 | 16.75 | 169,684 | +0.01(+0.06%) |
Jan 13, 2020 | 16.58 | 16.77 | 16.55 | 16.75 | 176,332 | +0.16(+0.97%) |
Jan 10, 2020 | 16.68 | 16.68 | 16.54 | 16.58 | 173,675 | -0.06(-0.34%) |
Jan 09, 2020 | 16.72 | 16.73 | 16.61 | 16.64 | 190,821 | -0.07(-0.40%) |
Jan 08, 2020 | 16.66 | 16.75 | 16.54 | 16.71 | 180,384 | +0.08(+0.46%) |
Jan 07, 2020 | 16.79 | 16.79 | 16.50 | 16.63 | 242,721 | -0.20(-1.18%) |
Jan 06, 2020 | 17.12 | 17.12 | 16.82 | 16.83 | 231,742 | -0.29(-1.71%) |
Jan 03, 2020 | 17.04 | 17.18 | 16.98 | 17.12 | 265,478 | +0.00(+0.00%) |
Jan 02, 2020 | 17.40 | 17.40 | 17.10 | 17.12 | 212,694 | -0.24(-1.36%) |
Dec 31, 2019 | 17.34 | 17.40 | 17.29 | 17.36 | 203,677 | +0.03(+0.16%) |
Dec 30, 2019 | 17.19 | 17.39 | 17.16 | 17.33 | 187,658 | +0.05(+0.27%) |
Dec 27, 2019 | 17.33 | 17.35 | 17.23 | 17.28 | 142,944 | +0.02(+0.11%) |
Dec 26, 2019 | 17.31 | 17.33 | 17.23 | 17.27 | 86,535 | -0.05(-0.27%) |
Dec 24, 2019 | 17.32 | 17.36 | 17.28 | 17.31 | 58,240 | +0.02(+0.11%) |
Dec 23, 2019 | 17.44 | 17.44 | 17.27 | 17.29 | 161,888 | -0.07(-0.38%) |
Dec 20, 2019 | 17.36 | 17.44 | 17.29 | 17.36 | 1,167,786 | +0.03(+0.16%) |
Dec 19, 2019 | 17.32 | 17.43 | 17.31 | 17.33 | 258,852 | +0.04(+0.22%) |
Dec 18, 2019 | 17.13 | 17.42 | 17.11 | 17.29 | 177,544 | +0.19(+1.10%) |
Dec 17, 2019 | 17.20 | 17.28 | 17.04 | 17.11 | 243,219 | -0.09(-0.55%) |
Dec 16, 2019 | 17.19 | 17.31 | 17.05 | 17.20 | 189,249 | +0.01(+0.05%) |
Dec 13, 2019 | 17.11 | 17.22 | 17.00 | 17.19 | 201,397 | +0.07(+0.38%) |
Dec 12, 2019 | 17.16 | 17.32 | 17.08 | 17.12 | 208,243 | -0.03(-0.16%) |
Dec 11, 2019 | 17.25 | 17.29 | 17.07 | 17.15 | 203,935 | -0.01(-0.05%) |
Dec 10, 2019 | 17.34 | 17.34 | 17.04 | 17.16 | 222,220 | -0.08(-0.49%) |
Dec 09, 2019 | 17.28 | 17.35 | 17.18 | 17.25 | 212,623 | -0.07(-0.38%) |
Dec 06, 2019 | 17.15 | 17.39 | 17.15 | 17.31 | 252,411 | +0.21(+1.21%) |
Dec 05, 2019 | 17.05 | 17.17 | 17.00 | 17.11 | 148,713 | +0.09(+0.55%) |
Dec 04, 2019 | 17.12 | 17.28 | 16.98 | 17.01 | 142,612 | -0.06(-0.33%) |
Dec 03, 2019 | 17.10 | 17.17 | 16.97 | 17.07 | 158,236 | -0.04(-0.22%) |
Dec 02, 2019 | 17.28 | 17.31 | 17.01 | 17.11 | 211,719 | -0.11(-0.66%) |
Nov 29, 2019 | 17.30 | 17.32 | 17.15 | 17.22 | 100,751 | -0.08(-0.49%) |
Nov 27, 2019 | 17.02 | 17.33 | 17.01 | 17.30 | 140,287 | +0.26(+1.55%) |
Nov 26, 2019 | 16.97 | 17.20 | 16.97 | 17.04 | 192,188 | +0.03(+0.17%) |
Nov 25, 2019 | 16.69 | 17.06 | 16.69 | 17.01 | 186,445 | +0.33(+1.96%) |
Nov 22, 2019 | 16.71 | 16.74 | 16.61 | 16.68 | 109,490 | +0.05(+0.28%) |
Nov 21, 2019 | 16.83 | 16.83 | 16.57 | 16.64 | 159,795 | -0.06(-0.34%) |
Nov 20, 2019 | 16.85 | 16.89 | 16.68 | 16.69 | 222,279 | -0.17(-1.00%) |
Nov 19, 2019 | 16.83 | 16.92 | 16.80 | 16.86 | 139,762 | +0.07(+0.45%) |
Nov 18, 2019 | 16.84 | 16.96 | 16.74 | 16.79 | 132,948 | -0.05(-0.28%) |
Nov 15, 2019 | 16.83 | 16.91 | 16.71 | 16.83 | 288,052 | +0.07(+0.39%) |
Nov 14, 2019 | 16.44 | 16.78 | 16.44 | 16.77 | 167,063 | +0.33(+1.99%) |
Nov 13, 2019 | 16.61 | 16.64 | 16.38 | 16.44 | 298,804 | -0.22(-1.35%) |
Nov 12, 2019 | 17.05 | 17.08 | 16.65 | 16.67 | 249,534 | -0.36(-2.14%) |
Nov 11, 2019 | 16.92 | 17.05 | 16.89 | 17.03 | 197,376 | -0.01(-0.06%) |
Nov 08, 2019 | 17.05 | 17.16 | 16.93 | 17.04 | 136,648 | -0.03(-0.16%) |
Nov 07, 2019 | 17.23 | 17.29 | 17.04 | 17.07 | 149,991 | -0.08(-0.49%) |
Nov 06, 2019 | 17.27 | 17.42 | 17.12 | 17.15 | 272,727 | -0.03(-0.16%) |
Nov 05, 2019 | 17.26 | 17.40 | 17.16 | 17.18 | 325,244 | -0.02(-0.11%) |
Nov 04, 2019 | 17.09 | 17.26 | 17.02 | 17.20 | 366,337 | +0.09(+0.55%) |
Nov 01, 2019 | 16.91 | 17.11 | 16.85 | 17.11 | 272,228 | +0.22(+1.33%) |
Oct 31, 2019 | 16.74 | 16.96 | 16.42 | 16.88 | 255,055 | +0.05(+0.28%) |
Oct 30, 2019 | 16.53 | 16.83 | 16.44 | 16.83 | 229,937 | +0.32(+1.93%) |
Oct 29, 2019 | 16.61 | 16.65 | 16.46 | 16.52 | 263,179 | -0.09(-0.56%) |
Oct 28, 2019 | 16.66 | 16.75 | 16.61 | 16.61 | 162,258 | -0.04(-0.22%) |
Oct 25, 2019 | 16.55 | 16.70 | 16.47 | 16.65 | 214,534 | +0.00(+0.00%) |
Oct 24, 2019 | 16.62 | 16.67 | 16.42 | 16.65 | 192,506 | +0.05(+0.28%) |
Oct 23, 2019 | 16.54 | 16.78 | 16.46 | 16.60 | 204,856 | +0.08(+0.51%) |
Oct 22, 2019 | 16.35 | 16.53 | 16.21 | 16.52 | 184,998 | +0.23(+1.43%) |
Oct 21, 2019 | 16.11 | 16.32 | 16.11 | 16.28 | 365,678 | +0.16(+0.98%) |
Oct 18, 2019 | 16.22 | 16.28 | 16.12 | 16.13 | 227,767 | -0.14(-0.86%) |
Oct 17, 2019 | 16.34 | 16.44 | 16.23 | 16.27 | 171,122 | -0.08(-0.51%) |
Oct 16, 2019 | 16.33 | 16.50 | 16.24 | 16.35 | 255,931 | -0.05(-0.28%) |
Oct 15, 2019 | 16.25 | 16.47 | 16.14 | 16.40 | 239,925 | +0.18(+1.09%) |
Oct 14, 2019 | 16.47 | 16.53 | 16.14 | 16.22 | 228,698 | -0.24(-1.47%) |
Oct 11, 2019 | 16.44 | 16.70 | 16.39 | 16.46 | 202,806 | +0.14(+0.85%) |
Oct 10, 2019 | 16.43 | 16.49 | 16.27 | 16.32 | 163,756 | -0.06(-0.34%) |
Oct 09, 2019 | 16.54 | 16.54 | 16.31 | 16.38 | 149,006 | -0.09(-0.56%) |
Oct 08, 2019 | 16.51 | 16.51 | 16.21 | 16.47 | 357,912 | -0.06(-0.34%) |
Oct 07, 2019 | 16.52 | 16.59 | 16.43 | 16.53 | 538,221 | -0.08(-0.50%) |
Oct 04, 2019 | 16.58 | 16.68 | 16.43 | 16.61 | 187,206 | +0.07(+0.39%) |
Oct 03, 2019 | 16.54 | 16.70 | 16.35 | 16.54 | 162,437 | -0.03(-0.17%) |
Oct 02, 2019 | 16.65 | 16.65 | 16.44 | 16.57 | 185,807 | -0.08(-0.50%) |
Oct 01, 2019 | 16.94 | 17.05 | 16.60 | 16.66 | 209,460 | -0.21(-1.27%) |
Sep 30, 2019 | 16.89 | 17.04 | 16.86 | 16.87 | 220,082 | -0.02(-0.11%) |
Sep 27, 2019 | 16.95 | 17.15 | 16.82 | 16.89 | 238,096 | -0.04(-0.22%) |
Sep 26, 2019 | 16.92 | 17.00 | 16.80 | 16.93 | 184,350 | +0.01(+0.05%) |
Sep 25, 2019 | 16.81 | 17.00 | 16.80 | 16.92 | 192,076 | +0.18(+1.05%) |
Sep 24, 2019 | 16.80 | 16.92 | 16.68 | 16.74 | 271,003 | +0.06(+0.39%) |
Sep 23, 2019 | 16.71 | 16.85 | 16.64 | 16.68 | 163,304 | -0.12(-0.72%) |
Sep 20, 2019 | 16.71 | 16.93 | 16.69 | 16.80 | 671,086 | +0.09(+0.55%) |
Sep 19, 2019 | 16.81 | 16.86 | 16.70 | 16.70 | 137,027 | +0.00(+0.00%) |
Sep 18, 2019 | 16.81 | 16.84 | 16.64 | 16.70 | 131,231 | -0.05(-0.28%) |
Sep 17, 2019 | 16.78 | 16.78 | 16.58 | 16.75 | 141,022 | +0.01(+0.05%) |
Sep 16, 2019 | 16.72 | 16.89 | 16.68 | 16.74 | 184,461 | +0.00(+0.00%) |
Sep 13, 2019 | 16.69 | 17.02 | 16.68 | 16.74 | 230,875 | +0.06(+0.39%) |
Sep 12, 2019 | 16.93 | 16.93 | 16.54 | 16.68 | 262,616 | -0.22(-1.31%) |
Sep 11, 2019 | 16.91 | 17.08 | 16.75 | 16.90 | 324,381 | +0.01(+0.06%) |
Sep 10, 2019 | 16.13 | 16.90 | 16.03 | 16.89 | 452,339 | +0.71(+4.40%) |
Sep 09, 2019 | 15.89 | 16.18 | 15.89 | 16.18 | 270,702 | +0.30(+1.92%) |
Sep 06, 2019 | 15.89 | 15.95 | 15.76 | 15.87 | 231,957 | +0.04(+0.23%) |
Sep 05, 2019 | 15.79 | 16.08 | 15.75 | 15.84 | 336,040 | +0.09(+0.59%) |
Sep 04, 2019 | 15.35 | 15.80 | 15.35 | 15.74 | 353,834 | +0.45(+2.96%) |
Sep 03, 2019 | 15.23 | 15.36 | 15.14 | 15.29 | 282,534 | -0.04(-0.24%) |
Aug 30, 2019 | 15.39 | 15.40 | 15.28 | 15.33 | 186,064 | -0.03(-0.18%) |
Aug 29, 2019 | 15.33 | 15.45 | 15.30 | 15.35 | 154,307 | +0.11(+0.73%) |
Aug 28, 2019 | 15.00 | 15.30 | 14.99 | 15.24 | 241,200 | +0.27(+1.78%) |
Aug 27, 2019 | 15.13 | 15.26 | 14.98 | 14.98 | 301,855 | -0.07(-0.49%) |
Aug 26, 2019 | 15.08 | 15.18 | 14.95 | 15.05 | 181,900 | +0.02(+0.12%) |
Aug 23, 2019 | 15.29 | 15.42 | 15.03 | 15.03 | 244,618 | -0.28(-1.86%) |
Aug 22, 2019 | 15.31 | 15.37 | 15.15 | 15.32 | 168,108 | -0.01(-0.06%) |
Aug 21, 2019 | 15.37 | 15.45 | 15.18 | 15.33 | 267,519 | +0.04(+0.24%) |
Aug 20, 2019 | 15.50 | 15.53 | 15.26 | 15.29 | 194,832 | -0.23(-1.48%) |
Aug 19, 2019 | 15.70 | 15.71 | 15.48 | 15.52 | 263,264 | -0.11(-0.70%) |
Aug 16, 2019 | 15.37 | 15.65 | 15.33 | 15.63 | 358,918 | +0.30(+1.98%) |
Aug 15, 2019 | 15.57 | 15.59 | 15.23 | 15.33 | 239,453 | -0.08(-0.54%) |
Aug 14, 2019 | 15.59 | 15.67 | 15.30 | 15.41 | 215,671 | -0.26(-1.64%) |
Aug 13, 2019 | 15.58 | 15.82 | 15.58 | 15.67 | 160,256 | +0.07(+0.47%) |
Aug 12, 2019 | 15.62 | 15.76 | 15.54 | 15.59 | 168,789 | -0.13(-0.82%) |
Aug 09, 2019 | 15.86 | 15.93 | 15.69 | 15.72 | 254,206 | -0.17(-1.10%) |
Aug 08, 2019 | 15.65 | 16.02 | 15.59 | 15.90 | 250,116 | +0.26(+1.64%) |
Aug 07, 2019 | 15.52 | 15.80 | 15.40 | 15.64 | 268,926 | +0.03(+0.18%) |
Aug 06, 2019 | 15.81 | 15.86 | 15.40 | 15.61 | 352,554 | -0.09(-0.58%) |
Aug 05, 2019 | 15.81 | 15.88 | 15.43 | 15.70 | 595,160 | -0.26(-1.61%) |
Aug 02, 2019 | 15.87 | 16.12 | 15.82 | 15.96 | 349,766 | +0.03(+0.17%) |
Aug 01, 2019 | 16.43 | 16.43 | 15.68 | 15.93 | 600,474 | -0.46(-2.80%) |
Jul 31, 2019 | 17.12 | 17.42 | 16.35 | 16.39 | 682,086 | -0.90(-5.20%) |
Jul 30, 2019 | 17.10 | 17.35 | 17.07 | 17.29 | 273,372 | +0.14(+0.80%) |
Jul 29, 2019 | 17.04 | 17.22 | 17.04 | 17.15 | 213,022 | +0.11(+0.64%) |
Jul 26, 2019 | 17.00 | 17.13 | 16.93 | 17.04 | 184,022 | +0.10(+0.59%) |
Jul 25, 2019 | 17.13 | 17.15 | 16.90 | 16.94 | 222,888 | -0.14(-0.80%) |
Jul 24, 2019 | 16.83 | 17.08 | 16.81 | 17.08 | 169,205 | +0.19(+1.13%) |
Jul 23, 2019 | 16.64 | 16.90 | 16.64 | 16.89 | 173,853 | +0.26(+1.59%) |
Jul 22, 2019 | 16.67 | 16.74 | 16.58 | 16.62 | 145,876 | -0.09(-0.55%) |
Jul 19, 2019 | 16.89 | 16.96 | 16.71 | 16.71 | 246,606 | -0.21(-1.24%) |
Jul 18, 2019 | 16.99 | 17.05 | 16.84 | 16.92 | 339,336 | -0.06(-0.38%) |
Jul 17, 2019 | 16.92 | 17.02 | 16.88 | 16.99 | 300,556 | +0.05(+0.32%) |
Jul 16, 2019 | 16.77 | 16.96 | 16.75 | 16.93 | 146,583 | +0.11(+0.65%) |
Jul 15, 2019 | 16.79 | 16.86 | 16.66 | 16.82 | 160,890 | +0.06(+0.38%) |
Jul 12, 2019 | 16.72 | 16.85 | 16.70 | 16.76 | 191,037 | +0.04(+0.22%) |
Jul 11, 2019 | 17.04 | 17.13 | 16.69 | 16.72 | 286,763 | -0.33(-1.93%) |
Jul 10, 2019 | 17.13 | 17.19 | 17.03 | 17.05 | 240,004 | +0.00(+0.00%) |
Jul 09, 2019 | 17.15 | 17.22 | 16.97 | 17.05 | 412,947 | -0.15(-0.85%) |
Jul 08, 2019 | 17.07 | 17.23 | 17.02 | 17.20 | 217,188 | +0.08(+0.48%) |
Jul 05, 2019 | 16.96 | 17.12 | 16.75 | 17.12 | 225,233 | +0.08(+0.48%) |
Jul 03, 2019 | 16.94 | 17.12 | 16.93 | 17.03 | 114,644 | +0.13(+0.76%) |
Jul 02, 2019 | 16.88 | 17.04 | 16.83 | 16.91 | 219,536 | +0.05(+0.27%) |
Jul 01, 2019 | 17.36 | 17.36 | 16.82 | 16.86 | 420,877 | -0.36(-2.07%) |
Jun 28, 2019 | 17.27 | 17.46 | 17.16 | 17.22 | 641,504 | -0.02(-0.11%) |
Jun 27, 2019 | 17.01 | 17.30 | 16.92 | 17.23 | 480,916 | +0.32(+1.89%) |
Jun 26, 2019 | 17.21 | 17.27 | 16.92 | 16.92 | 268,413 | -0.27(-1.58%) |
Jun 25, 2019 | 17.19 | 17.42 | 17.18 | 17.19 | 156,980 | +0.01(+0.05%) |
Jun 24, 2019 | 17.46 | 17.46 | 17.12 | 17.18 | 181,706 | -0.24(-1.35%) |
Jun 21, 2019 | 17.68 | 17.70 | 17.41 | 17.41 | 447,406 | -0.34(-1.89%) |
Jun 20, 2019 | 17.97 | 17.97 | 17.70 | 17.75 | 144,900 | -0.10(-0.56%) |
Jun 19, 2019 | 17.82 | 17.92 | 17.64 | 17.85 | 193,931 | -0.01(-0.05%) |
Jun 18, 2019 | 17.61 | 17.87 | 17.57 | 17.86 | 209,242 | +0.33(+1.86%) |
Jun 17, 2019 | 17.39 | 17.59 | 17.39 | 17.53 | 162,002 | +0.15(+0.89%) |
Jun 14, 2019 | 17.48 | 17.54 | 17.38 | 17.38 | 113,009 | -0.13(-0.73%) |
Jun 13, 2019 | 17.36 | 17.52 | 17.31 | 17.51 | 153,422 | +0.22(+1.26%) |
Jun 12, 2019 | 17.31 | 17.40 | 17.18 | 17.29 | 212,011 | +0.01(+0.05%) |
Jun 11, 2019 | 17.31 | 17.45 | 17.16 | 17.28 | 218,109 | +0.05(+0.26%) |
Jun 10, 2019 | 17.11 | 17.35 | 17.06 | 17.23 | 293,693 | +0.23(+1.33%) |
Jun 07, 2019 | 16.99 | 17.17 | 16.97 | 17.01 | 379,490 | -0.01(-0.05%) |
Jun 06, 2019 | 17.36 | 17.41 | 16.91 | 17.02 | 240,957 | -0.37(-2.14%) |
Jun 05, 2019 | 17.63 | 17.64 | 17.27 | 17.39 | 417,974 | -0.18(-1.03%) |
Jun 04, 2019 | 17.70 | 17.77 | 17.39 | 17.57 | 168,874 | -0.05(-0.31%) |