Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.238 | 8.314 | 7.981 | 8.219 | 2,011,004 | -0.13(-1.59%) |
May 28, 2020 | 8.475 | 8.599 | 8.266 | 8.352 | 4,667,851 | -0.05(-0.57%) |
May 27, 2020 | 8.247 | 8.399 | 8.009 | 8.399 | 191,879 | +0.29(+3.52%) |
May 26, 2020 | 8.009 | 8.171 | 7.981 | 8.114 | 178,408 | +0.45(+5.83%) |
May 22, 2020 | 7.771 | 7.771 | 7.534 | 7.667 | 140,556 | -0.15(-1.95%) |
May 21, 2020 | 7.924 | 7.971 | 7.638 | 7.819 | 226,823 | -0.09(-1.08%) |
May 20, 2020 | 7.610 | 7.924 | 7.534 | 7.905 | 333,087 | +0.52(+7.09%) |
May 19, 2020 | 7.781 | 7.781 | 7.381 | 7.381 | 236,926 | -0.40(-5.13%) |
May 18, 2020 | 7.305 | 7.829 | 7.305 | 7.781 | 564,592 | +0.85(+12.21%) |
May 15, 2020 | 6.972 | 7.106 | 6.858 | 6.934 | 118,164 | -0.04(-0.55%) |
May 14, 2020 | 6.763 | 7.096 | 6.525 | 6.972 | 283,662 | +0.10(+1.38%) |
May 13, 2020 | 7.419 | 7.419 | 6.782 | 6.877 | 547,409 | -0.57(-7.66%) |
May 12, 2020 | 7.467 | 7.667 | 7.286 | 7.448 | 13,698,287 | +0.04(+0.51%) |
May 11, 2020 | 7.458 | 7.492 | 7.239 | 7.410 | 326,044 | -0.17(-2.26%) |
May 08, 2020 | 7.144 | 7.581 | 7.144 | 7.581 | 177,877 | +0.60(+8.58%) |
May 07, 2020 | 6.849 | 7.096 | 6.849 | 6.982 | 255,857 | +0.30(+4.56%) |
May 06, 2020 | 7.020 | 7.049 | 6.678 | 6.678 | 242,659 | -0.29(-4.23%) |
May 05, 2020 | 7.429 | 7.553 | 6.934 | 6.972 | 270,684 | -0.12(-1.74%) |
May 04, 2020 | 6.744 | 7.096 | 6.630 | 7.096 | 84,724 | +0.17(+2.47%) |
May 01, 2020 | 7.258 | 7.358 | 6.849 | 6.925 | 253,675 | -0.52(-7.02%) |
Apr 30, 2020 | 7.809 | 7.824 | 7.334 | 7.448 | 179,079 | -0.36(-4.63%) |
Apr 29, 2020 | 7.286 | 7.809 | 7.286 | 7.809 | 250,810 | +0.85(+12.16%) |
Apr 28, 2020 | 6.868 | 7.039 | 6.735 | 6.963 | 221,284 | +0.26(+3.83%) |
Apr 27, 2020 | 6.563 | 6.782 | 6.316 | 6.706 | 207,557 | -0.01(-0.14%) |
Apr 24, 2020 | 7.049 | 7.210 | 6.611 | 6.716 | 134,249 | -0.13(-1.94%) |
Apr 23, 2020 | 6.516 | 6.934 | 6.468 | 6.849 | 884,742 | +0.52(+8.27%) |
Apr 22, 2020 | 6.421 | 6.630 | 6.202 | 6.326 | 96,613 | +0.18(+2.94%) |
Apr 21, 2020 | 6.173 | 6.324 | 6.021 | 6.145 | 388,531 | -0.13(-2.12%) |
Apr 20, 2020 | 6.059 | 6.563 | 5.831 | 6.278 | 712,514 | -0.10(-1.49%) |
Apr 17, 2020 | 6.069 | 6.392 | 6.052 | 6.373 | 131,095 | +0.43(+7.20%) |
Apr 16, 2020 | 6.326 | 6.326 | 5.907 | 5.945 | 122,334 | -0.39(-6.16%) |
Apr 15, 2020 | 6.497 | 6.497 | 6.069 | 6.335 | 496,665 | -0.42(-6.20%) |
Apr 14, 2020 | 6.887 | 7.001 | 6.639 | 6.754 | 140,506 | -0.06(-0.84%) |
Apr 13, 2020 | 7.153 | 7.153 | 6.744 | 6.811 | 272,599 | -0.03(-0.42%) |
Apr 09, 2020 | 7.182 | 7.543 | 6.525 | 6.839 | 315,385 | +0.07(+0.98%) |
Apr 08, 2020 | 6.535 | 6.811 | 6.449 | 6.773 | 106,113 | +0.42(+6.59%) |
Apr 07, 2020 | 6.459 | 6.782 | 6.297 | 6.354 | 352,018 | +0.24(+3.89%) |
Apr 06, 2020 | 5.888 | 6.164 | 5.840 | 6.116 | 270,367 | +0.48(+8.43%) |
Apr 03, 2020 | 5.983 | 5.983 | 5.508 | 5.641 | 201,952 | -0.09(-1.50%) |
Apr 02, 2020 | 5.517 | 6.050 | 5.422 | 5.726 | 143,786 | +0.46(+8.66%) |
Apr 01, 2020 | 5.498 | 5.498 | 5.146 | 5.270 | 734,296 | -0.38(-6.73%) |
Mar 31, 2020 | 5.745 | 5.891 | 5.593 | 5.650 | 149,757 | +0.03(+0.51%) |
Mar 30, 2020 | 5.726 | 5.755 | 5.479 | 5.622 | 128,891 | -0.22(-3.75%) |
Mar 27, 2020 | 6.088 | 6.088 | 5.808 | 5.840 | 66,020 | -0.49(-7.81%) |
Mar 26, 2020 | 6.088 | 6.573 | 6.088 | 6.335 | 99,831 | +0.23(+3.74%) |
Mar 25, 2020 | 6.354 | 6.423 | 5.736 | 6.107 | 78,917 | -0.04(-0.68%) |
Mar 24, 2020 | 5.635 | 6.177 | 5.635 | 6.149 | 120,788 | +0.91(+17.29%) |
Mar 23, 2020 | 5.560 | 5.597 | 5.219 | 5.242 | 153,891 | -0.22(-4.10%) |
Mar 20, 2020 | 5.560 | 5.756 | 5.308 | 5.467 | 121,034 | +0.07(+1.39%) |
Mar 19, 2020 | 4.953 | 5.428 | 4.861 | 5.392 | 404,780 | +0.52(+10.75%) |
Mar 18, 2020 | 5.373 | 5.495 | 4.756 | 4.868 | 196,985 | -0.97(-16.64%) |
Mar 17, 2020 | 5.775 | 5.906 | 5.476 | 5.840 | 126,551 | +0.14(+2.46%) |
Mar 16, 2020 | 5.635 | 6.289 | 5.571 | 5.700 | 86,667 | -0.80(-12.36%) |
Mar 13, 2020 | 6.382 | 6.504 | 5.728 | 6.504 | 84,220 | +0.73(+12.62%) |
Mar 12, 2020 | 6.438 | 6.438 | 5.775 | 5.775 | 192,873 | -1.01(-14.88%) |
Mar 11, 2020 | 7.111 | 7.177 | 6.756 | 6.784 | 148,814 | -0.68(-9.14%) |
Mar 10, 2020 | 7.896 | 7.943 | 6.945 | 7.466 | 299,905 | +0.30(+4.17%) |
Mar 09, 2020 | 7.803 | 8.018 | 7.018 | 7.167 | 598,252 | -3.37(-32.00%) |
Mar 06, 2020 | 11.32 | 11.40 | 10.44 | 10.54 | 127,776 | -1.22(-10.40%) |
Mar 05, 2020 | 12.13 | 12.13 | 11.57 | 11.76 | 61,901 | -0.64(-5.20%) |
Mar 04, 2020 | 12.79 | 12.79 | 12.14 | 12.41 | 84,387 | -0.08(-0.67%) |
Mar 03, 2020 | 13.11 | 13.11 | 12.29 | 12.49 | 70,818 | -0.60(-4.57%) |
Mar 02, 2020 | 13.01 | 13.09 | 12.38 | 13.09 | 74,465 | +0.28(+2.19%) |
Feb 28, 2020 | 12.15 | 12.83 | 12.15 | 12.81 | 165,445 | +0.15(+1.18%) |
Feb 27, 2020 | 12.96 | 13.28 | 12.62 | 12.66 | 123,896 | -0.76(-5.64%) |
Feb 26, 2020 | 13.93 | 14.01 | 13.41 | 13.42 | 80,324 | -0.39(-2.84%) |
Feb 25, 2020 | 14.55 | 14.55 | 13.76 | 13.81 | 62,196 | -0.66(-4.58%) |
Feb 24, 2020 | 14.85 | 14.85 | 14.46 | 14.47 | 133,956 | -1.07(-6.85%) |
Feb 21, 2020 | 15.85 | 15.86 | 15.32 | 15.54 | 24,292 | -0.48(-2.98%) |
Feb 20, 2020 | 16.16 | 16.35 | 16.01 | 16.02 | 32,908 | -0.08(-0.52%) |
Feb 19, 2020 | 15.96 | 16.11 | 15.89 | 16.10 | 26,937 | +0.24(+1.49%) |
Feb 18, 2020 | 15.92 | 15.95 | 15.57 | 15.86 | 32,822 | -0.25(-1.58%) |
Feb 14, 2020 | 16.23 | 16.23 | 15.95 | 16.12 | 13,804 | -0.04(-0.23%) |
Feb 13, 2020 | 16.25 | 16.36 | 16.00 | 16.16 | 13,076 | -0.18(-1.09%) |
Feb 12, 2020 | 16.29 | 16.48 | 16.10 | 16.33 | 56,264 | +0.34(+2.10%) |
Feb 11, 2020 | 15.96 | 16.12 | 15.89 | 16.00 | 25,376 | +0.26(+1.66%) |
Feb 10, 2020 | 15.73 | 15.79 | 15.66 | 15.74 | 102,715 | -0.25(-1.58%) |
Feb 07, 2020 | 15.98 | 16.17 | 15.89 | 15.99 | 44,732 | -0.15(-0.93%) |
Feb 06, 2020 | 16.54 | 16.54 | 16.13 | 16.14 | 112,130 | -0.42(-2.54%) |
Feb 05, 2020 | 16.20 | 16.65 | 16.20 | 16.56 | 75,473 | +0.64(+3.99%) |
Feb 04, 2020 | 15.97 | 16.23 | 15.86 | 15.92 | 71,673 | +0.27(+1.73%) |
Feb 03, 2020 | 15.68 | 15.78 | 15.59 | 15.65 | 46,494 | -0.03(-0.18%) |
Jan 31, 2020 | 15.71 | 15.75 | 15.48 | 15.68 | 60,249 | -0.31(-1.93%) |
Jan 30, 2020 | 15.54 | 15.99 | 15.51 | 15.99 | 61,307 | +0.19(+1.18%) |
Jan 29, 2020 | 16.16 | 16.31 | 15.80 | 15.80 | 22,033 | -0.23(-1.46%) |
Jan 28, 2020 | 15.98 | 16.11 | 15.82 | 16.04 | 40,540 | +0.13(+0.82%) |
Jan 27, 2020 | 16.26 | 16.32 | 15.89 | 15.90 | 615,493 | -0.80(-4.81%) |
Jan 24, 2020 | 17.10 | 17.10 | 16.51 | 16.71 | 27,823 | -0.45(-2.62%) |
Jan 23, 2020 | 17.11 | 17.22 | 16.83 | 17.16 | 63,210 | -0.22(-1.29%) |
Jan 22, 2020 | 17.53 | 17.53 | 17.29 | 17.38 | 57,338 | -0.21(-1.22%) |
Jan 21, 2020 | 17.87 | 17.93 | 17.57 | 17.60 | 146,839 | -0.49(-2.69%) |
Jan 17, 2020 | 18.30 | 18.43 | 18.03 | 18.08 | 27,609 | -0.10(-0.57%) |
Jan 16, 2020 | 18.13 | 18.37 | 18.13 | 18.18 | 233,511 | +0.15(+0.83%) |
Jan 15, 2020 | 18.33 | 18.33 | 17.97 | 18.03 | 242,340 | -0.37(-2.03%) |
Jan 14, 2020 | 18.31 | 18.44 | 18.11 | 18.41 | 57,971 | +0.01(+0.05%) |
Jan 13, 2020 | 18.48 | 18.51 | 18.24 | 18.40 | 140,956 | -0.17(-0.91%) |
Jan 10, 2020 | 18.60 | 18.66 | 18.46 | 18.57 | 80,582 | -0.12(-0.65%) |
Jan 09, 2020 | 18.59 | 18.77 | 18.23 | 18.69 | 71,505 | +0.12(+0.65%) |
Jan 08, 2020 | 19.11 | 19.11 | 18.47 | 18.57 | 84,943 | -0.57(-2.98%) |
Jan 07, 2020 | 19.47 | 19.47 | 18.84 | 19.14 | 74,372 | -0.42(-2.15%) |
Jan 06, 2020 | 19.41 | 19.60 | 19.23 | 19.56 | 368,771 | +0.34(+1.75%) |
Jan 03, 2020 | 19.38 | 19.46 | 19.04 | 19.22 | 87,645 | +0.21(+1.08%) |
Jan 02, 2020 | 19.11 | 19.16 | 18.82 | 19.02 | 79,547 | +0.02(+0.10%) |
Dec 31, 2019 | 18.91 | 19.03 | 18.75 | 19.00 | 77,264 | -0.11(-0.59%) |
Dec 30, 2019 | 18.98 | 19.41 | 18.98 | 19.11 | 97,875 | +0.22(+1.19%) |
Dec 27, 2019 | 19.09 | 19.16 | 18.87 | 18.89 | 82,401 | -0.19(-0.98%) |
Dec 26, 2019 | 19.24 | 19.35 | 19.04 | 19.07 | 78,137 | -0.09(-0.49%) |
Dec 24, 2019 | 19.17 | 19.39 | 19.14 | 19.17 | 51,474 | -0.03(-0.15%) |
Dec 23, 2019 | 18.60 | 19.22 | 18.60 | 19.19 | 134,891 | +0.60(+3.22%) |
Dec 20, 2019 | 18.70 | 18.73 | 18.51 | 18.60 | 34,779 | -0.09(-0.50%) |
Dec 19, 2019 | 18.50 | 18.73 | 18.50 | 18.69 | 25,477 | +0.18(+0.96%) |
Dec 18, 2019 | 18.30 | 18.64 | 18.25 | 18.51 | 166,659 | +0.11(+0.61%) |
Dec 17, 2019 | 18.30 | 18.47 | 18.30 | 18.40 | 77,364 | +0.14(+0.77%) |
Dec 16, 2019 | 18.29 | 18.58 | 18.26 | 18.26 | 62,573 | +0.16(+0.90%) |
Dec 13, 2019 | 18.19 | 18.39 | 18.00 | 18.10 | 44,157 | -0.08(-0.46%) |
Dec 12, 2019 | 17.64 | 18.27 | 17.63 | 18.18 | 96,106 | +0.55(+3.11%) |
Dec 11, 2019 | 17.35 | 17.64 | 17.35 | 17.63 | 202,700 | +0.30(+1.71%) |
Dec 10, 2019 | 17.24 | 17.47 | 17.18 | 17.34 | 87,056 | +0.09(+0.54%) |
Dec 09, 2019 | 17.08 | 17.37 | 16.99 | 17.24 | 314,165 | +0.07(+0.38%) |
Dec 06, 2019 | 16.56 | 17.20 | 16.56 | 17.18 | 110,285 | +0.62(+3.76%) |
Dec 05, 2019 | 16.69 | 16.73 | 16.45 | 16.56 | 173,032 | -0.09(-0.56%) |
Dec 04, 2019 | 16.20 | 16.83 | 16.20 | 16.65 | 94,573 | +0.61(+3.82%) |
Dec 03, 2019 | 16.17 | 16.25 | 15.90 | 16.04 | 354,328 | -0.40(-2.43%) |
Dec 02, 2019 | 16.46 | 16.68 | 16.35 | 16.43 | 72,695 | +0.07(+0.45%) |
Nov 29, 2019 | 16.44 | 16.44 | 16.28 | 16.36 | 11,739 | -0.29(-1.73%) |
Nov 27, 2019 | 16.40 | 16.70 | 16.40 | 16.65 | 38,341 | +0.30(+1.82%) |
Nov 26, 2019 | 16.71 | 16.73 | 16.30 | 16.35 | 67,311 | -0.38(-2.28%) |
Nov 25, 2019 | 16.29 | 16.73 | 16.25 | 16.73 | 45,475 | +0.39(+2.39%) |
Nov 22, 2019 | 16.32 | 16.47 | 16.24 | 16.34 | 24,340 | +0.03(+0.17%) |
Nov 21, 2019 | 16.08 | 16.34 | 16.00 | 16.31 | 47,962 | +0.32(+1.97%) |
Nov 20, 2019 | 15.64 | 16.26 | 15.57 | 16.00 | 60,559 | +0.29(+1.83%) |
Nov 19, 2019 | 15.79 | 15.79 | 15.57 | 15.71 | 42,633 | -0.22(-1.40%) |
Nov 18, 2019 | 16.17 | 16.17 | 15.79 | 15.93 | 33,824 | -0.35(-2.17%) |
Nov 15, 2019 | 16.06 | 16.40 | 16.06 | 16.29 | 20,247 | +0.30(+1.86%) |
Nov 14, 2019 | 16.17 | 16.30 | 15.99 | 15.99 | 153,771 | -0.18(-1.09%) |
Nov 13, 2019 | 16.44 | 16.44 | 16.10 | 16.17 | 259,087 | -0.44(-2.63%) |
Nov 12, 2019 | 16.77 | 17.00 | 16.49 | 16.60 | 35,544 | -0.22(-1.32%) |
Nov 11, 2019 | 16.63 | 16.84 | 16.44 | 16.82 | 20,315 | -0.06(-0.33%) |
Nov 08, 2019 | 16.63 | 16.88 | 16.41 | 16.88 | 75,390 | +0.13(+0.78%) |
Nov 07, 2019 | 16.87 | 17.19 | 16.69 | 16.75 | 33,549 | +0.20(+1.23%) |
Nov 06, 2019 | 17.01 | 17.01 | 16.48 | 16.55 | 33,684 | -0.50(-2.94%) |
Nov 05, 2019 | 17.19 | 17.26 | 16.98 | 17.05 | 39,873 | -0.03(-0.16%) |
Nov 04, 2019 | 16.50 | 17.13 | 16.50 | 17.08 | 29,873 | +0.77(+4.73%) |
Nov 01, 2019 | 15.71 | 16.34 | 15.71 | 16.30 | 38,233 | +0.70(+4.46%) |
Oct 31, 2019 | 15.76 | 15.76 | 15.44 | 15.61 | 11,927 | -0.21(-1.35%) |
Oct 30, 2019 | 16.57 | 16.57 | 15.78 | 15.82 | 46,217 | -0.73(-4.43%) |
Oct 29, 2019 | 16.25 | 16.70 | 16.10 | 16.56 | 38,684 | +0.19(+1.13%) |
Oct 28, 2019 | 16.56 | 16.65 | 16.31 | 16.37 | 14,118 | -0.09(-0.56%) |
Oct 25, 2019 | 16.22 | 16.47 | 16.19 | 16.46 | 21,755 | +0.20(+1.26%) |
Oct 24, 2019 | 16.61 | 16.61 | 16.01 | 16.26 | 23,034 | -0.33(-2.01%) |
Oct 23, 2019 | 16.22 | 16.70 | 16.11 | 16.59 | 32,521 | +0.19(+1.13%) |
Oct 22, 2019 | 15.98 | 16.57 | 15.93 | 16.41 | 389,599 | +0.40(+2.49%) |
Oct 21, 2019 | 15.47 | 16.13 | 15.47 | 16.01 | 46,082 | +0.52(+3.36%) |
Oct 18, 2019 | 15.65 | 16.02 | 15.48 | 15.49 | 29,833 | -0.14(-0.89%) |
Oct 17, 2019 | 15.77 | 15.83 | 15.58 | 15.63 | 200,951 | -0.08(-0.53%) |
Oct 16, 2019 | 15.82 | 16.06 | 15.71 | 15.71 | 24,419 | -0.17(-1.05%) |
Oct 15, 2019 | 15.85 | 16.20 | 15.82 | 15.88 | 202,302 | +0.00(+0.00%) |
Oct 14, 2019 | 15.57 | 15.90 | 15.41 | 15.88 | 63,181 | -0.08(-0.52%) |
Oct 11, 2019 | 15.52 | 16.09 | 15.52 | 15.96 | 58,373 | +0.64(+4.18%) |
Oct 10, 2019 | 15.24 | 15.36 | 15.19 | 15.32 | 16,115 | +0.19(+1.23%) |
Oct 09, 2019 | 15.28 | 15.28 | 15.03 | 15.13 | 19,409 | +0.04(+0.25%) |
Oct 08, 2019 | 15.26 | 15.39 | 15.10 | 15.10 | 28,615 | -0.34(-2.23%) |
Oct 07, 2019 | 15.59 | 15.78 | 15.43 | 15.44 | 20,757 | -0.12(-0.78%) |
Oct 04, 2019 | 15.73 | 15.78 | 15.45 | 15.56 | 38,018 | -0.12(-0.77%) |
Oct 03, 2019 | 15.33 | 15.70 | 15.25 | 15.68 | 26,012 | +0.24(+1.56%) |
Oct 02, 2019 | 15.75 | 15.88 | 15.42 | 15.44 | 30,302 | -0.34(-2.18%) |
Oct 01, 2019 | 16.47 | 16.58 | 15.78 | 15.78 | 55,593 | -0.57(-3.46%) |
Sep 30, 2019 | 16.38 | 16.42 | 16.20 | 16.35 | 22,861 | -0.11(-0.68%) |
Sep 27, 2019 | 16.51 | 16.82 | 16.40 | 16.46 | 15,401 | -0.25(-1.50%) |
Sep 26, 2019 | 16.93 | 16.93 | 16.55 | 16.71 | 47,320 | -0.32(-1.85%) |
Sep 25, 2019 | 16.77 | 17.09 | 16.75 | 17.03 | 31,962 | +0.00(+0.00%) |
Sep 24, 2019 | 17.77 | 17.77 | 16.97 | 17.03 | 60,393 | -0.82(-4.59%) |
Sep 23, 2019 | 17.59 | 17.88 | 17.59 | 17.85 | 15,789 | +0.09(+0.52%) |
Sep 20, 2019 | 17.95 | 17.97 | 17.65 | 17.76 | 49,735 | -0.08(-0.47%) |
Sep 19, 2019 | 18.20 | 18.20 | 17.82 | 17.84 | 96,388 | -0.16(-0.87%) |
Sep 18, 2019 | 18.16 | 18.39 | 17.80 | 18.00 | 64,580 | -0.40(-2.16%) |
Sep 17, 2019 | 19.11 | 19.11 | 18.27 | 18.39 | 106,863 | -0.88(-4.55%) |
Sep 16, 2019 | 19.03 | 19.44 | 18.85 | 19.27 | 80,730 | +1.40(+7.85%) |
Sep 13, 2019 | 17.88 | 18.01 | 17.63 | 17.87 | 16,686 | +0.15(+0.84%) |
Sep 12, 2019 | 17.62 | 17.74 | 17.14 | 17.72 | 43,539 | -0.22(-1.23%) |
Sep 11, 2019 | 18.01 | 18.32 | 17.79 | 17.94 | 53,282 | +0.03(+0.15%) |
Sep 10, 2019 | 17.77 | 18.29 | 17.77 | 17.91 | 40,475 | +0.27(+1.52%) |
Sep 09, 2019 | 16.83 | 17.66 | 16.83 | 17.65 | 42,111 | +0.94(+5.64%) |
Sep 06, 2019 | 16.55 | 16.78 | 16.34 | 16.70 | 33,915 | +0.01(+0.06%) |
Sep 05, 2019 | 16.35 | 16.90 | 16.35 | 16.70 | 61,856 | +0.60(+3.73%) |
Sep 04, 2019 | 15.96 | 16.15 | 15.84 | 16.10 | 80,708 | +0.37(+2.35%) |
Sep 03, 2019 | 15.48 | 15.78 | 15.35 | 15.73 | 38,146 | -0.15(-0.93%) |
Aug 30, 2019 | 15.92 | 16.12 | 15.76 | 15.87 | 13,761 | +0.00(+0.00%) |
Aug 29, 2019 | 15.56 | 15.97 | 15.56 | 15.87 | 11,323 | +0.42(+2.69%) |
Aug 28, 2019 | 15.17 | 15.65 | 14.96 | 15.46 | 34,903 | +0.40(+2.63%) |
Aug 27, 2019 | 15.35 | 15.41 | 15.02 | 15.06 | 23,232 | -0.16(-1.03%) |
Aug 26, 2019 | 15.47 | 15.50 | 15.14 | 15.22 | 59,437 | +0.00(+0.00%) |
Aug 23, 2019 | 15.70 | 15.89 | 15.18 | 15.22 | 48,651 | -0.78(-4.85%) |
Aug 22, 2019 | 16.30 | 16.40 | 15.99 | 15.99 | 42,338 | -0.09(-0.57%) |
Aug 21, 2019 | 16.31 | 16.39 | 16.06 | 16.09 | 30,549 | -0.04(-0.23%) |
Aug 20, 2019 | 16.17 | 16.17 | 15.92 | 16.12 | 29,344 | -0.18(-1.13%) |
Aug 19, 2019 | 16.07 | 16.36 | 16.00 | 16.31 | 24,220 | +0.58(+3.70%) |
Aug 16, 2019 | 15.26 | 15.76 | 15.22 | 15.73 | 61,546 | +0.51(+3.34%) |
Aug 15, 2019 | 15.38 | 15.38 | 14.98 | 15.22 | 54,186 | -0.24(-1.55%) |
Aug 14, 2019 | 16.04 | 16.04 | 15.37 | 15.46 | 107,584 | -1.00(-6.06%) |
Aug 13, 2019 | 16.31 | 17.01 | 16.31 | 16.45 | 92,577 | +0.06(+0.34%) |
Aug 12, 2019 | 16.53 | 16.53 | 16.21 | 16.40 | 231,021 | -0.18(-1.06%) |
Aug 09, 2019 | 17.05 | 17.05 | 16.43 | 16.58 | 274,682 | -0.48(-2.81%) |
Aug 08, 2019 | 16.98 | 17.07 | 16.70 | 17.05 | 41,909 | +0.21(+1.26%) |
Aug 07, 2019 | 16.72 | 16.93 | 16.44 | 16.84 | 127,208 | -0.27(-1.56%) |
Aug 06, 2019 | 17.48 | 17.48 | 16.75 | 17.11 | 42,850 | -0.29(-1.69%) |
Aug 05, 2019 | 17.59 | 17.59 | 17.24 | 17.41 | 89,791 | -0.62(-3.43%) |
Aug 02, 2019 | 18.72 | 18.72 | 17.88 | 18.02 | 107,597 | -0.65(-3.46%) |
Aug 01, 2019 | 19.47 | 19.47 | 18.42 | 18.67 | 51,639 | -1.00(-5.07%) |
Jul 31, 2019 | 19.58 | 20.09 | 19.57 | 19.67 | 128,872 | +0.13(+0.66%) |
Jul 30, 2019 | 18.58 | 19.55 | 18.37 | 19.54 | 66,366 | +0.77(+4.08%) |
Jul 29, 2019 | 19.36 | 19.36 | 18.61 | 18.77 | 54,760 | -0.61(-3.14%) |
Jul 26, 2019 | 19.33 | 19.46 | 19.15 | 19.38 | 154,190 | +0.09(+0.48%) |
Jul 25, 2019 | 19.92 | 19.92 | 19.20 | 19.29 | 19,726 | -0.55(-2.79%) |
Jul 24, 2019 | 19.78 | 19.99 | 19.75 | 19.84 | 37,065 | +0.15(+0.75%) |
Jul 23, 2019 | 19.55 | 19.78 | 19.43 | 19.69 | 103,022 | +0.18(+0.95%) |
Jul 22, 2019 | 19.14 | 19.57 | 19.14 | 19.51 | 87,397 | +0.58(+3.07%) |
Jul 19, 2019 | 18.80 | 18.95 | 18.49 | 18.93 | 100,229 | +0.19(+1.03%) |
Jul 18, 2019 | 18.77 | 18.79 | 18.46 | 18.73 | 83,903 | -0.08(-0.44%) |
Jul 17, 2019 | 19.45 | 19.45 | 18.82 | 18.82 | 115,974 | -0.66(-3.41%) |
Jul 16, 2019 | 19.78 | 19.97 | 19.43 | 19.48 | 76,296 | -0.30(-1.54%) |
Jul 15, 2019 | 20.21 | 20.27 | 19.78 | 19.79 | 148,626 | -0.37(-1.83%) |
Jul 12, 2019 | 20.16 | 20.40 | 20.11 | 20.16 | 58,620 | -0.04(-0.21%) |
Jul 11, 2019 | 20.23 | 20.26 | 20.01 | 20.20 | 30,368 | -0.01(-0.07%) |
Jul 10, 2019 | 20.00 | 20.26 | 19.91 | 20.21 | 27,108 | +0.41(+2.05%) |
Jul 09, 2019 | 19.75 | 19.81 | 19.52 | 19.81 | 34,968 | -0.04(-0.19%) |
Jul 08, 2019 | 19.64 | 20.05 | 19.60 | 19.84 | 65,323 | +0.09(+0.47%) |
Jul 05, 2019 | 19.42 | 19.75 | 19.42 | 19.75 | 43,125 | +0.17(+0.85%) |
Jul 03, 2019 | 19.61 | 19.61 | 19.41 | 19.58 | 43,125 | +0.01(+0.05%) |
Jul 02, 2019 | 20.04 | 20.04 | 19.41 | 19.57 | 181,359 | -0.50(-2.48%) |
Jul 01, 2019 | 20.41 | 20.57 | 20.06 | 20.07 | 38,342 | +0.06(+0.28%) |
Jun 28, 2019 | 19.72 | 20.05 | 19.72 | 20.02 | 90,043 | +0.36(+1.83%) |
Jun 27, 2019 | 19.72 | 19.82 | 19.59 | 19.66 | 564,417 | -0.04(-0.19%) |
Jun 26, 2019 | 19.53 | 19.99 | 19.53 | 19.69 | 129,525 | +0.42(+2.15%) |
Jun 25, 2019 | 19.26 | 19.43 | 19.02 | 19.28 | 76,078 | +0.01(+0.05%) |
Jun 24, 2019 | 19.63 | 19.66 | 19.26 | 19.27 | 108,288 | -0.35(-1.79%) |
Jun 21, 2019 | 19.64 | 19.88 | 19.46 | 19.62 | 56,020 | +0.06(+0.28%) |
Jun 20, 2019 | 19.21 | 19.65 | 19.21 | 19.57 | 48,604 | +0.80(+4.28%) |
Jun 19, 2019 | 18.80 | 18.91 | 18.60 | 18.76 | 66,519 | +0.00(+0.00%) |
Jun 18, 2019 | 18.53 | 18.95 | 18.43 | 18.76 | 91,887 | +0.33(+1.80%) |
Jun 17, 2019 | 18.00 | 18.55 | 17.91 | 18.43 | 65,453 | +0.42(+2.32%) |
Jun 14, 2019 | 18.48 | 18.50 | 17.94 | 18.01 | 40,321 | -0.51(-2.77%) |
Jun 13, 2019 | 18.29 | 18.54 | 18.12 | 18.53 | 540,117 | +0.58(+3.22%) |
Jun 12, 2019 | 18.57 | 18.57 | 17.92 | 17.95 | 106,714 | -0.76(-4.07%) |
Jun 11, 2019 | 18.68 | 18.97 | 18.68 | 18.71 | 174,194 | +0.22(+1.19%) |
Jun 10, 2019 | 18.58 | 18.84 | 18.48 | 18.49 | 27,727 | +0.01(+0.05%) |
Jun 07, 2019 | 18.40 | 18.66 | 18.14 | 18.48 | 89,361 | +0.21(+1.15%) |
Jun 06, 2019 | 18.13 | 18.42 | 17.97 | 18.27 | 74,524 | +0.15(+0.81%) |
Jun 05, 2019 | 18.52 | 18.52 | 17.89 | 18.12 | 63,653 | -0.40(-2.18%) |
Jun 04, 2019 | 18.46 | 18.70 | 18.44 | 18.53 | 34,419 | +0.30(+1.66%) |