Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.16 | 11.16 | 10.59 | 10.66 | 478,820 | -0.53(-4.75%) |
May 28, 2020 | 12.23 | 12.23 | 11.09 | 11.19 | 350,127 | -0.78(-6.49%) |
May 27, 2020 | 11.14 | 12.05 | 11.14 | 11.96 | 416,674 | +1.08(+9.92%) |
May 26, 2020 | 10.69 | 11.00 | 10.58 | 10.89 | 303,648 | +0.67(+6.56%) |
May 22, 2020 | 10.46 | 10.46 | 9.994 | 10.21 | 180,597 | -0.19(-1.81%) |
May 21, 2020 | 10.49 | 10.68 | 10.35 | 10.40 | 221,844 | -0.11(-1.01%) |
May 20, 2020 | 10.27 | 10.62 | 10.22 | 10.51 | 387,463 | +0.47(+4.64%) |
May 19, 2020 | 10.54 | 10.54 | 10.03 | 10.04 | 330,076 | -0.46(-4.36%) |
May 18, 2020 | 9.937 | 10.56 | 9.929 | 10.50 | 772,904 | +1.06(+11.17%) |
May 15, 2020 | 9.258 | 9.471 | 8.988 | 9.446 | 1,632,832 | +0.19(+2.03%) |
May 14, 2020 | 9.013 | 9.405 | 8.624 | 9.258 | 578,238 | -0.06(-0.61%) |
May 13, 2020 | 9.556 | 9.556 | 9.115 | 9.315 | 470,016 | -0.38(-3.97%) |
May 12, 2020 | 10.29 | 10.33 | 9.668 | 9.700 | 470,871 | -0.64(-6.20%) |
May 11, 2020 | 10.55 | 10.59 | 10.23 | 10.34 | 626,132 | -0.42(-3.95%) |
May 08, 2020 | 10.63 | 10.90 | 10.49 | 10.77 | 543,625 | +0.46(+4.43%) |
May 07, 2020 | 10.31 | 10.67 | 10.23 | 10.31 | 376,470 | +0.15(+1.50%) |
May 06, 2020 | 10.36 | 10.44 | 10.10 | 10.16 | 517,559 | -0.14(-1.40%) |
May 05, 2020 | 10.85 | 10.87 | 10.27 | 10.30 | 440,697 | -0.25(-2.36%) |
May 04, 2020 | 10.64 | 10.73 | 10.41 | 10.55 | 329,616 | -0.40(-3.66%) |
May 01, 2020 | 11.05 | 11.35 | 10.64 | 10.95 | 352,895 | -0.55(-4.81%) |
Apr 30, 2020 | 12.02 | 12.45 | 11.46 | 11.50 | 526,857 | -1.39(-10.81%) |
Apr 29, 2020 | 12.29 | 13.21 | 12.16 | 12.90 | 363,337 | +1.07(+9.01%) |
Apr 28, 2020 | 11.87 | 12.06 | 11.67 | 11.83 | 323,172 | +0.44(+3.87%) |
Apr 27, 2020 | 10.77 | 11.61 | 10.67 | 11.39 | 290,932 | +0.71(+6.60%) |
Apr 24, 2020 | 10.80 | 10.96 | 10.54 | 10.69 | 235,887 | +0.05(+0.45%) |
Apr 23, 2020 | 10.38 | 10.89 | 10.38 | 10.64 | 281,940 | +0.22(+2.08%) |
Apr 22, 2020 | 10.83 | 10.83 | 10.28 | 10.42 | 283,771 | -0.11(-1.07%) |
Apr 21, 2020 | 10.09 | 10.61 | 10.03 | 10.53 | 286,340 | -0.02(-0.23%) |
Apr 20, 2020 | 10.39 | 10.91 | 10.29 | 10.56 | 307,884 | -0.14(-1.35%) |
Apr 17, 2020 | 10.19 | 10.81 | 10.19 | 10.70 | 318,466 | +0.88(+8.98%) |
Apr 16, 2020 | 10.36 | 10.68 | 9.596 | 9.820 | 384,629 | -0.57(-5.48%) |
Apr 15, 2020 | 10.60 | 10.79 | 10.29 | 10.39 | 338,048 | -0.81(-7.23%) |
Apr 14, 2020 | 11.50 | 11.63 | 10.94 | 11.20 | 379,999 | -0.04(-0.36%) |
Apr 13, 2020 | 11.93 | 12.25 | 11.14 | 11.24 | 339,600 | -0.79(-6.60%) |
Apr 09, 2020 | 11.34 | 12.11 | 11.07 | 12.03 | 637,306 | +1.11(+10.21%) |
Apr 08, 2020 | 10.77 | 11.09 | 10.58 | 10.92 | 454,644 | +0.34(+3.26%) |
Apr 07, 2020 | 10.79 | 11.22 | 10.44 | 10.57 | 648,710 | +0.18(+1.77%) |
Apr 06, 2020 | 10.45 | 10.59 | 10.13 | 10.39 | 471,209 | +0.44(+4.43%) |
Apr 03, 2020 | 10.32 | 10.59 | 9.708 | 9.949 | 526,036 | -0.56(-5.34%) |
Apr 02, 2020 | 10.06 | 10.77 | 10.02 | 10.51 | 578,116 | +0.26(+2.50%) |
Apr 01, 2020 | 9.788 | 10.30 | 9.756 | 10.25 | 527,269 | -0.06(-0.54%) |
Mar 31, 2020 | 10.48 | 10.63 | 10.02 | 10.31 | 610,255 | -0.31(-2.94%) |
Mar 30, 2020 | 10.69 | 10.80 | 10.01 | 10.62 | 522,088 | -0.07(-0.68%) |
Mar 27, 2020 | 9.989 | 10.80 | 9.892 | 10.69 | 608,865 | +0.20(+1.91%) |
Mar 26, 2020 | 9.468 | 10.49 | 9.460 | 10.49 | 496,352 | +1.05(+11.12%) |
Mar 25, 2020 | 9.836 | 10.12 | 9.195 | 9.443 | 635,167 | -0.42(-4.23%) |
Mar 24, 2020 | 9.211 | 9.860 | 9.003 | 9.860 | 573,774 | +1.15(+13.16%) |
Mar 23, 2020 | 8.337 | 8.842 | 7.864 | 8.714 | 473,098 | +0.35(+4.22%) |
Mar 20, 2020 | 8.433 | 8.546 | 7.832 | 8.361 | 990,576 | -0.06(-0.76%) |
Mar 19, 2020 | 7.568 | 8.770 | 7.255 | 8.425 | 1,046,247 | +0.66(+8.46%) |
Mar 18, 2020 | 9.820 | 10.21 | 7.664 | 7.768 | 654,982 | -2.73(-25.97%) |
Mar 17, 2020 | 9.884 | 10.53 | 9.780 | 10.49 | 932,239 | +0.62(+6.25%) |
Mar 16, 2020 | 10.42 | 11.06 | 9.868 | 9.876 | 497,273 | -1.97(-16.64%) |
Mar 13, 2020 | 11.49 | 11.85 | 10.70 | 11.85 | 1,125,796 | +1.03(+9.48%) |
Mar 12, 2020 | 11.94 | 12.14 | 10.61 | 10.82 | 1,113,107 | -2.23(-17.08%) |
Mar 11, 2020 | 13.52 | 13.63 | 12.91 | 13.05 | 371,796 | -0.85(-6.11%) |
Mar 10, 2020 | 14.39 | 14.58 | 13.46 | 13.90 | 432,191 | -0.12(-0.86%) |
Mar 09, 2020 | 14.63 | 14.97 | 13.95 | 14.02 | 333,109 | -1.78(-11.26%) |
Mar 06, 2020 | 15.34 | 16.02 | 15.07 | 15.80 | 403,540 | -0.06(-0.35%) |
Mar 05, 2020 | 16.31 | 16.31 | 15.70 | 15.86 | 661,453 | -0.82(-4.90%) |
Mar 04, 2020 | 16.71 | 16.80 | 16.18 | 16.67 | 225,342 | +0.14(+0.87%) |
Mar 03, 2020 | 16.70 | 16.92 | 16.16 | 16.53 | 408,433 | -0.25(-1.48%) |
Mar 02, 2020 | 15.99 | 16.82 | 15.91 | 16.78 | 249,061 | +0.76(+4.75%) |
Feb 28, 2020 | 16.27 | 16.53 | 15.78 | 16.02 | 653,897 | -0.55(-3.34%) |
Feb 27, 2020 | 17.02 | 17.23 | 16.57 | 16.57 | 370,410 | -0.71(-4.08%) |
Feb 26, 2020 | 17.61 | 17.77 | 17.27 | 17.28 | 285,702 | -0.26(-1.46%) |
Feb 25, 2020 | 18.05 | 18.05 | 17.44 | 17.53 | 308,399 | -0.52(-2.89%) |
Feb 24, 2020 | 17.86 | 18.15 | 17.78 | 18.05 | 283,114 | -0.22(-1.23%) |
Feb 21, 2020 | 18.34 | 18.41 | 18.28 | 18.28 | 275,056 | -0.02(-0.13%) |
Feb 20, 2020 | 18.28 | 18.41 | 18.17 | 18.30 | 265,840 | -0.02(-0.09%) |
Feb 19, 2020 | 18.41 | 18.41 | 18.26 | 18.32 | 206,163 | -0.03(-0.17%) |
Feb 18, 2020 | 18.39 | 18.41 | 18.25 | 18.35 | 151,739 | -0.06(-0.30%) |
Feb 14, 2020 | 18.50 | 18.59 | 18.28 | 18.41 | 173,391 | -0.17(-0.91%) |
Feb 13, 2020 | 18.28 | 18.59 | 18.28 | 18.57 | 153,996 | +0.19(+1.05%) |
Feb 12, 2020 | 18.37 | 18.41 | 18.29 | 18.38 | 244,395 | +0.13(+0.74%) |
Feb 11, 2020 | 18.32 | 18.45 | 18.21 | 18.25 | 205,132 | +0.03(+0.17%) |
Feb 10, 2020 | 18.42 | 18.49 | 18.19 | 18.22 | 221,674 | -0.27(-1.46%) |
Feb 07, 2020 | 18.42 | 18.50 | 18.35 | 18.49 | 397,256 | +0.02(+0.09%) |
Feb 06, 2020 | 18.70 | 18.70 | 18.44 | 18.47 | 228,329 | -0.16(-0.85%) |
Feb 05, 2020 | 18.67 | 18.68 | 18.43 | 18.63 | 268,945 | +0.13(+0.73%) |
Feb 04, 2020 | 18.57 | 18.68 | 18.45 | 18.49 | 242,957 | +0.11(+0.60%) |
Feb 03, 2020 | 18.19 | 18.52 | 18.18 | 18.38 | 321,077 | +0.28(+1.53%) |
Jan 31, 2020 | 18.51 | 18.54 | 17.90 | 18.10 | 501,075 | -0.60(-3.18%) |
Jan 30, 2020 | 18.38 | 18.72 | 18.35 | 18.70 | 198,352 | +0.17(+0.90%) |
Jan 29, 2020 | 18.75 | 18.79 | 18.52 | 18.53 | 182,447 | -0.19(-1.02%) |
Jan 28, 2020 | 18.80 | 18.88 | 18.65 | 18.72 | 144,737 | +0.02(+0.08%) |
Jan 27, 2020 | 18.80 | 18.84 | 18.70 | 18.71 | 164,256 | -0.27(-1.42%) |
Jan 24, 2020 | 19.25 | 19.25 | 18.83 | 18.98 | 184,076 | -0.22(-1.16%) |
Jan 23, 2020 | 19.08 | 19.22 | 18.93 | 19.20 | 334,619 | +0.10(+0.54%) |
Jan 22, 2020 | 19.24 | 19.25 | 19.09 | 19.10 | 108,210 | -0.08(-0.41%) |
Jan 21, 2020 | 19.29 | 19.39 | 19.13 | 19.18 | 144,652 | -0.21(-1.11%) |
Jan 17, 2020 | 19.52 | 19.54 | 19.35 | 19.39 | 159,129 | -0.02(-0.12%) |
Jan 16, 2020 | 19.37 | 19.50 | 19.33 | 19.41 | 150,388 | +0.16(+0.82%) |
Jan 15, 2020 | 19.28 | 19.41 | 19.17 | 19.25 | 152,630 | -0.10(-0.49%) |
Jan 14, 2020 | 19.22 | 19.38 | 19.11 | 19.35 | 262,611 | +0.13(+0.66%) |
Jan 13, 2020 | 19.10 | 19.24 | 19.10 | 19.22 | 170,274 | +0.06(+0.33%) |
Jan 10, 2020 | 19.13 | 19.23 | 19.09 | 19.16 | 241,654 | -0.01(-0.04%) |
Jan 09, 2020 | 19.45 | 19.49 | 19.15 | 19.17 | 296,770 | -0.21(-1.07%) |
Jan 08, 2020 | 19.12 | 19.47 | 19.09 | 19.37 | 370,440 | +0.23(+1.20%) |
Jan 07, 2020 | 19.21 | 19.33 | 19.10 | 19.14 | 238,689 | -0.10(-0.54%) |
Jan 06, 2020 | 19.23 | 19.40 | 19.21 | 19.25 | 287,389 | -0.20(-1.02%) |
Jan 03, 2020 | 19.48 | 19.65 | 19.24 | 19.45 | 447,401 | +0.03(+0.16%) |
Jan 02, 2020 | 19.72 | 19.72 | 19.30 | 19.41 | 243,830 | -0.15(-0.77%) |
Dec 31, 2019 | 19.60 | 19.75 | 19.56 | 19.56 | 323,298 | -0.07(-0.36%) |
Dec 30, 2019 | 19.59 | 19.78 | 19.52 | 19.64 | 170,666 | +0.09(+0.45%) |
Dec 27, 2019 | 19.64 | 19.67 | 19.53 | 19.55 | 164,295 | -0.10(-0.53%) |
Dec 26, 2019 | 19.61 | 19.67 | 19.56 | 19.65 | 132,829 | +0.10(+0.49%) |
Dec 24, 2019 | 19.74 | 19.74 | 19.54 | 19.56 | 105,960 | -0.16(-0.80%) |
Dec 23, 2019 | 19.97 | 19.97 | 19.72 | 19.72 | 328,384 | -0.17(-0.88%) |
Dec 20, 2019 | 20.03 | 20.04 | 19.81 | 19.89 | 1,322,550 | -0.06(-0.32%) |
Dec 19, 2019 | 20.05 | 20.06 | 19.91 | 19.95 | 134,735 | -0.07(-0.36%) |
Dec 18, 2019 | 20.03 | 20.09 | 19.94 | 20.02 | 211,742 | +0.07(+0.36%) |
Dec 17, 2019 | 19.95 | 19.99 | 19.83 | 19.95 | 276,120 | +0.11(+0.56%) |
Dec 16, 2019 | 19.81 | 19.93 | 19.75 | 19.84 | 288,521 | +0.13(+0.64%) |
Dec 13, 2019 | 19.75 | 19.89 | 19.65 | 19.72 | 200,707 | -0.13(-0.64%) |
Dec 12, 2019 | 19.55 | 19.89 | 19.52 | 19.84 | 527,635 | +0.32(+1.63%) |
Dec 11, 2019 | 19.45 | 19.56 | 19.41 | 19.52 | 333,971 | +0.08(+0.41%) |
Dec 10, 2019 | 19.38 | 19.51 | 19.33 | 19.45 | 227,625 | +0.04(+0.20%) |
Dec 09, 2019 | 19.41 | 19.48 | 19.33 | 19.41 | 307,345 | +0.04(+0.20%) |
Dec 06, 2019 | 19.39 | 19.53 | 19.29 | 19.37 | 327,204 | +0.19(+0.99%) |
Dec 05, 2019 | 19.10 | 19.24 | 19.06 | 19.18 | 276,281 | +0.19(+1.00%) |
Dec 04, 2019 | 19.12 | 19.16 | 18.95 | 18.99 | 280,411 | +0.14(+0.76%) |
Dec 03, 2019 | 18.98 | 19.02 | 18.76 | 18.84 | 145,816 | -0.29(-1.53%) |
Dec 02, 2019 | 19.29 | 19.46 | 19.05 | 19.14 | 216,374 | -0.17(-0.86%) |
Nov 29, 2019 | 19.37 | 19.39 | 19.25 | 19.30 | 69,548 | -0.10(-0.53%) |
Nov 27, 2019 | 19.57 | 19.58 | 19.35 | 19.41 | 131,536 | -0.12(-0.61%) |
Nov 26, 2019 | 19.52 | 19.68 | 19.37 | 19.52 | 286,708 | +0.08(+0.41%) |
Nov 25, 2019 | 19.24 | 19.60 | 19.17 | 19.45 | 349,817 | +0.25(+1.32%) |
Nov 22, 2019 | 19.37 | 19.37 | 19.12 | 19.19 | 124,229 | -0.12(-0.62%) |
Nov 21, 2019 | 19.59 | 19.59 | 19.21 | 19.31 | 173,229 | -0.17(-0.86%) |
Nov 20, 2019 | 19.56 | 19.64 | 19.30 | 19.48 | 264,912 | -0.20(-1.01%) |
Nov 19, 2019 | 19.79 | 19.82 | 19.63 | 19.68 | 157,996 | +0.00(+0.00%) |
Nov 18, 2019 | 19.76 | 19.76 | 19.64 | 19.68 | 157,404 | -0.14(-0.72%) |
Nov 15, 2019 | 19.82 | 19.86 | 19.66 | 19.82 | 343,457 | +0.06(+0.32%) |
Nov 14, 2019 | 19.69 | 19.83 | 19.59 | 19.75 | 187,201 | +0.04(+0.20%) |
Nov 13, 2019 | 19.64 | 19.78 | 19.56 | 19.72 | 147,614 | -0.09(-0.44%) |
Nov 12, 2019 | 19.74 | 19.83 | 19.59 | 19.80 | 157,740 | +0.14(+0.72%) |
Nov 11, 2019 | 19.64 | 19.75 | 19.60 | 19.66 | 120,837 | -0.09(-0.44%) |
Nov 08, 2019 | 19.75 | 19.88 | 19.64 | 19.75 | 108,848 | -0.03(-0.16%) |
Nov 07, 2019 | 19.90 | 19.94 | 19.72 | 19.78 | 130,382 | +0.04(+0.20%) |
Nov 06, 2019 | 19.95 | 19.98 | 19.71 | 19.74 | 202,999 | -0.21(-1.06%) |
Nov 05, 2019 | 19.77 | 20.05 | 19.74 | 19.95 | 188,934 | +0.19(+0.96%) |
Nov 04, 2019 | 19.83 | 19.83 | 19.52 | 19.76 | 199,165 | +0.15(+0.76%) |
Nov 01, 2019 | 19.77 | 19.77 | 19.55 | 19.61 | 170,775 | -0.01(-0.04%) |
Oct 31, 2019 | 19.62 | 19.63 | 19.33 | 19.62 | 254,593 | -0.13(-0.68%) |
Oct 30, 2019 | 19.70 | 19.81 | 19.46 | 19.75 | 196,512 | -0.03(-0.16%) |
Oct 29, 2019 | 19.75 | 19.89 | 19.74 | 19.79 | 230,302 | -0.01(-0.04%) |
Oct 28, 2019 | 19.68 | 20.03 | 19.68 | 19.79 | 258,332 | +0.04(+0.20%) |
Oct 25, 2019 | 19.68 | 19.79 | 19.58 | 19.75 | 203,964 | +0.11(+0.56%) |
Oct 24, 2019 | 19.71 | 19.71 | 19.43 | 19.64 | 305,889 | -0.02(-0.12%) |
Oct 23, 2019 | 19.74 | 19.74 | 19.57 | 19.67 | 136,682 | -0.02(-0.12%) |
Oct 22, 2019 | 19.69 | 19.82 | 19.55 | 19.69 | 144,033 | +0.01(+0.04%) |
Oct 21, 2019 | 19.71 | 19.93 | 19.63 | 19.68 | 217,973 | +0.12(+0.60%) |
Oct 18, 2019 | 19.35 | 19.65 | 19.35 | 19.57 | 156,279 | +0.13(+0.65%) |
Oct 17, 2019 | 19.28 | 19.46 | 19.28 | 19.44 | 182,462 | +0.20(+1.02%) |
Oct 16, 2019 | 19.31 | 19.39 | 19.16 | 19.24 | 164,327 | -0.02(-0.12%) |
Oct 15, 2019 | 19.17 | 19.32 | 19.11 | 19.27 | 213,138 | +0.13(+0.70%) |
Oct 14, 2019 | 19.04 | 19.17 | 19.03 | 19.13 | 133,619 | +0.01(+0.04%) |
Oct 11, 2019 | 19.08 | 19.45 | 19.08 | 19.13 | 185,780 | +0.19(+1.00%) |
Oct 10, 2019 | 19.02 | 19.13 | 18.93 | 18.94 | 146,717 | -0.01(-0.04%) |
Oct 09, 2019 | 18.99 | 19.05 | 18.86 | 18.94 | 110,337 | +0.09(+0.46%) |
Oct 08, 2019 | 18.96 | 19.09 | 18.76 | 18.86 | 194,442 | -0.28(-1.44%) |
Oct 07, 2019 | 19.09 | 19.22 | 19.05 | 19.13 | 291,474 | +0.02(+0.08%) |
Oct 04, 2019 | 19.16 | 19.17 | 19.00 | 19.12 | 171,792 | -0.01(-0.04%) |
Oct 03, 2019 | 19.08 | 19.31 | 18.95 | 19.13 | 124,308 | -0.07(-0.37%) |
Oct 02, 2019 | 19.00 | 19.21 | 18.95 | 19.20 | 174,671 | +0.08(+0.41%) |
Oct 01, 2019 | 19.41 | 19.50 | 18.98 | 19.12 | 201,595 | -0.17(-0.90%) |
Sep 30, 2019 | 19.39 | 19.42 | 19.23 | 19.29 | 275,318 | -0.09(-0.45%) |
Sep 27, 2019 | 19.55 | 19.66 | 19.36 | 19.38 | 167,978 | -0.05(-0.24%) |
Sep 26, 2019 | 19.67 | 19.74 | 19.39 | 19.42 | 141,902 | -0.41(-2.06%) |
Sep 25, 2019 | 19.62 | 19.84 | 19.60 | 19.83 | 280,634 | +0.22(+1.12%) |
Sep 24, 2019 | 19.71 | 19.76 | 19.53 | 19.61 | 252,054 | -0.05(-0.24%) |
Sep 23, 2019 | 19.58 | 19.78 | 19.50 | 19.66 | 161,267 | +0.01(+0.04%) |
Sep 20, 2019 | 19.83 | 19.90 | 19.53 | 19.65 | 871,299 | -0.20(-1.03%) |
Sep 19, 2019 | 19.96 | 20.19 | 19.79 | 19.86 | 224,396 | -0.13(-0.63%) |
Sep 18, 2019 | 20.00 | 20.14 | 19.83 | 19.98 | 211,775 | -0.05(-0.24%) |
Sep 17, 2019 | 20.03 | 20.05 | 19.76 | 20.03 | 168,349 | -0.11(-0.55%) |
Sep 16, 2019 | 20.12 | 20.21 | 19.97 | 20.14 | 223,015 | -0.13(-0.66%) |
Sep 13, 2019 | 20.14 | 20.34 | 20.01 | 20.27 | 279,751 | +0.26(+1.30%) |
Sep 12, 2019 | 19.82 | 20.09 | 19.64 | 20.01 | 260,846 | +0.15(+0.75%) |
Sep 11, 2019 | 19.60 | 19.88 | 19.25 | 19.86 | 215,577 | +0.39(+1.98%) |
Sep 10, 2019 | 19.27 | 19.51 | 19.20 | 19.48 | 210,919 | +0.19(+0.98%) |
Sep 09, 2019 | 19.07 | 19.39 | 19.04 | 19.29 | 200,974 | +0.33(+1.74%) |
Sep 06, 2019 | 19.09 | 19.13 | 18.93 | 18.96 | 147,123 | -0.13(-0.66%) |
Sep 05, 2019 | 18.99 | 19.60 | 18.95 | 19.09 | 317,538 | +0.27(+1.42%) |
Sep 04, 2019 | 18.67 | 18.84 | 18.56 | 18.82 | 300,641 | +0.28(+1.53%) |
Sep 03, 2019 | 18.56 | 18.63 | 18.32 | 18.54 | 270,858 | -0.19(-1.01%) |
Aug 30, 2019 | 18.84 | 18.86 | 18.64 | 18.72 | 234,864 | +0.03(+0.17%) |
Aug 29, 2019 | 18.79 | 18.96 | 18.66 | 18.69 | 244,137 | +0.05(+0.30%) |
Aug 28, 2019 | 18.36 | 18.83 | 18.36 | 18.64 | 288,711 | +0.27(+1.46%) |
Aug 27, 2019 | 18.85 | 18.85 | 18.37 | 18.37 | 306,097 | -0.38(-2.01%) |
Aug 26, 2019 | 18.35 | 18.80 | 18.35 | 18.75 | 298,974 | +0.50(+2.76%) |
Aug 23, 2019 | 18.68 | 18.77 | 18.21 | 18.24 | 405,512 | -0.46(-2.44%) |
Aug 22, 2019 | 18.91 | 19.01 | 18.68 | 18.70 | 146,194 | -0.09(-0.46%) |
Aug 21, 2019 | 18.80 | 18.83 | 18.68 | 18.79 | 181,614 | +0.10(+0.55%) |
Aug 20, 2019 | 18.75 | 18.82 | 18.64 | 18.69 | 174,023 | -0.09(-0.50%) |
Aug 19, 2019 | 18.76 | 18.92 | 18.72 | 18.78 | 202,134 | +0.13(+0.72%) |
Aug 16, 2019 | 18.29 | 18.69 | 18.29 | 18.65 | 394,704 | +0.42(+2.29%) |
Aug 15, 2019 | 18.21 | 18.40 | 18.17 | 18.23 | 272,019 | +0.06(+0.35%) |
Aug 14, 2019 | 18.28 | 18.46 | 18.15 | 18.17 | 561,832 | -0.27(-1.45%) |
Aug 13, 2019 | 18.36 | 18.57 | 18.36 | 18.43 | 409,469 | +0.05(+0.30%) |
Aug 12, 2019 | 18.70 | 18.70 | 18.32 | 18.38 | 237,018 | -0.09(-0.51%) |
Aug 09, 2019 | 18.54 | 18.57 | 18.43 | 18.47 | 175,404 | -0.12(-0.67%) |
Aug 08, 2019 | 18.42 | 18.75 | 18.36 | 18.60 | 178,405 | +0.27(+1.49%) |
Aug 07, 2019 | 18.19 | 18.41 | 18.08 | 18.32 | 212,337 | -0.09(-0.46%) |
Aug 06, 2019 | 18.21 | 18.43 | 18.11 | 18.41 | 258,235 | +0.16(+0.85%) |
Aug 05, 2019 | 18.35 | 18.43 | 17.99 | 18.25 | 299,386 | -0.35(-1.88%) |
Aug 02, 2019 | 18.53 | 18.77 | 18.53 | 18.60 | 287,376 | -0.07(-0.38%) |
Aug 01, 2019 | 18.82 | 19.14 | 18.67 | 18.67 | 421,506 | -0.16(-0.83%) |
Jul 31, 2019 | 18.62 | 19.06 | 18.62 | 18.83 | 471,384 | +0.24(+1.30%) |
Jul 30, 2019 | 18.44 | 18.61 | 18.44 | 18.59 | 288,188 | -0.01(-0.04%) |
Jul 29, 2019 | 18.59 | 18.86 | 18.51 | 18.60 | 259,516 | +0.02(+0.08%) |
Jul 26, 2019 | 18.56 | 18.89 | 18.09 | 18.58 | 691,089 | -0.72(-3.71%) |
Jul 25, 2019 | 19.43 | 19.44 | 19.21 | 19.30 | 150,669 | -0.12(-0.64%) |
Jul 24, 2019 | 19.08 | 19.51 | 19.05 | 19.42 | 271,335 | +0.22(+1.14%) |
Jul 23, 2019 | 19.04 | 19.20 | 18.99 | 19.20 | 168,593 | +0.15(+0.78%) |
Jul 22, 2019 | 19.10 | 19.10 | 18.87 | 19.06 | 131,328 | -0.11(-0.57%) |
Jul 19, 2019 | 19.07 | 19.30 | 19.07 | 19.17 | 258,998 | -0.02(-0.08%) |
Jul 18, 2019 | 19.06 | 19.24 | 18.97 | 19.18 | 198,313 | +0.12(+0.61%) |
Jul 17, 2019 | 18.87 | 19.13 | 18.73 | 19.06 | 236,910 | +0.15(+0.78%) |
Jul 16, 2019 | 19.00 | 19.06 | 18.88 | 18.92 | 231,548 | -0.08(-0.41%) |
Jul 15, 2019 | 19.24 | 19.31 | 18.85 | 18.99 | 173,142 | -0.25(-1.29%) |
Jul 12, 2019 | 19.17 | 19.36 | 19.05 | 19.24 | 164,233 | +0.15(+0.78%) |
Jul 11, 2019 | 19.06 | 19.11 | 18.92 | 19.10 | 232,965 | +0.09(+0.49%) |
Jul 10, 2019 | 19.05 | 19.21 | 18.96 | 19.00 | 150,885 | -0.02(-0.08%) |
Jul 09, 2019 | 19.01 | 19.14 | 18.82 | 19.02 | 235,146 | -0.03(-0.16%) |
Jul 08, 2019 | 19.13 | 19.21 | 18.91 | 19.05 | 134,341 | -0.16(-0.85%) |
Jul 05, 2019 | 18.94 | 19.22 | 18.94 | 19.21 | 173,350 | +0.31(+1.65%) |
Jul 03, 2019 | 18.80 | 18.94 | 18.75 | 18.90 | 57,654 | +0.17(+0.92%) |
Jul 02, 2019 | 18.93 | 18.96 | 18.58 | 18.73 | 119,733 | -0.26(-1.39%) |
Jul 01, 2019 | 19.05 | 19.05 | 18.81 | 18.99 | 205,246 | +0.11(+0.58%) |
Jun 28, 2019 | 18.89 | 19.00 | 18.80 | 18.89 | 634,590 | +0.06(+0.33%) |
Jun 27, 2019 | 18.53 | 18.82 | 18.50 | 18.82 | 221,515 | +0.33(+1.81%) |
Jun 26, 2019 | 18.50 | 18.64 | 18.46 | 18.49 | 223,050 | +0.04(+0.21%) |
Jun 25, 2019 | 18.32 | 18.65 | 18.27 | 18.45 | 216,717 | +0.13(+0.72%) |
Jun 24, 2019 | 18.26 | 18.46 | 18.26 | 18.32 | 413,193 | +0.04(+0.21%) |
Jun 21, 2019 | 18.28 | 18.56 | 18.22 | 18.28 | 705,214 | -0.13(-0.72%) |
Jun 20, 2019 | 18.60 | 18.60 | 18.36 | 18.41 | 164,280 | -0.11(-0.59%) |
Jun 19, 2019 | 18.55 | 18.63 | 18.41 | 18.52 | 229,493 | -0.01(-0.04%) |
Jun 18, 2019 | 18.52 | 18.74 | 18.39 | 18.53 | 192,613 | +0.09(+0.51%) |
Jun 17, 2019 | 18.41 | 18.50 | 18.36 | 18.43 | 254,797 | +0.04(+0.21%) |
Jun 14, 2019 | 18.50 | 18.55 | 18.30 | 18.39 | 197,362 | -0.13(-0.71%) |
Jun 13, 2019 | 18.63 | 18.76 | 18.32 | 18.53 | 216,935 | -0.02(-0.13%) |
Jun 12, 2019 | 18.80 | 18.83 | 18.55 | 18.55 | 118,224 | -0.24(-1.28%) |
Jun 11, 2019 | 18.84 | 18.94 | 18.61 | 18.79 | 171,087 | +0.02(+0.12%) |
Jun 10, 2019 | 18.67 | 18.85 | 18.64 | 18.77 | 169,555 | +0.16(+0.84%) |
Jun 07, 2019 | 18.69 | 18.76 | 18.56 | 18.61 | 159,225 | -0.18(-0.95%) |
Jun 06, 2019 | 18.86 | 18.93 | 18.53 | 18.79 | 118,630 | -0.03(-0.17%) |
Jun 05, 2019 | 18.89 | 18.99 | 18.69 | 18.82 | 175,471 | -0.12(-0.62%) |
Jun 04, 2019 | 18.75 | 18.95 | 18.68 | 18.94 | 187,663 | +0.37(+1.97%) |