Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.67 | 12.04 | 10.79 | 10.82 | 427,300 | -1.16(-9.68%) |
May 28, 2020 | 12.62 | 12.62 | 11.94 | 11.98 | 149,253 | -0.47(-3.78%) |
May 27, 2020 | 12.59 | 12.95 | 11.96 | 12.45 | 198,588 | +0.19(+1.55%) |
May 26, 2020 | 11.46 | 12.39 | 11.41 | 12.26 | 290,016 | +1.19(+10.75%) |
May 22, 2020 | 11.18 | 11.24 | 10.77 | 11.07 | 123,500 | -0.04(-0.36%) |
May 21, 2020 | 11.21 | 11.56 | 11.02 | 11.11 | 146,308 | -0.29(-2.54%) |
May 20, 2020 | 11.00 | 11.78 | 10.99 | 11.40 | 173,827 | +0.48(+4.40%) |
May 19, 2020 | 11.47 | 11.47 | 10.86 | 10.92 | 213,254 | -0.67(-5.78%) |
May 18, 2020 | 10.53 | 11.97 | 10.36 | 11.59 | 350,816 | +1.80(+18.39%) |
May 15, 2020 | 10.13 | 10.13 | 9.460 | 9.790 | 227,500 | -0.02(-0.20%) |
May 14, 2020 | 9.260 | 9.950 | 9.000 | 9.810 | 207,190 | +0.39(+4.14%) |
May 13, 2020 | 11.65 | 11.65 | 9.310 | 9.420 | 272,508 | -2.23(-19.14%) |
May 12, 2020 | 11.88 | 14.10 | 11.59 | 11.65 | 539,507 | +0.80(+7.37%) |
May 11, 2020 | 10.53 | 11.29 | 10.07 | 10.85 | 254,910 | +0.13(+1.21%) |
May 08, 2020 | 10.08 | 10.72 | 10.08 | 10.72 | 131,300 | +0.83(+8.39%) |
May 07, 2020 | 10.10 | 10.24 | 9.830 | 9.890 | 133,931 | -0.11(-1.10%) |
May 06, 2020 | 10.81 | 10.98 | 9.930 | 10.00 | 169,791 | -0.77(-7.15%) |
May 05, 2020 | 11.16 | 11.78 | 10.67 | 10.77 | 228,074 | -0.32(-2.89%) |
May 04, 2020 | 11.16 | 11.47 | 10.90 | 11.09 | 165,936 | -0.33(-2.89%) |
May 01, 2020 | 10.84 | 11.74 | 10.84 | 11.42 | 175,200 | +0.22(+1.96%) |
Apr 30, 2020 | 11.03 | 11.42 | 10.80 | 11.20 | 167,450 | -0.15(-1.32%) |
Apr 29, 2020 | 10.07 | 11.61 | 10.05 | 11.35 | 308,740 | +1.76(+18.35%) |
Apr 28, 2020 | 9.630 | 10.10 | 9.560 | 9.590 | 191,620 | +0.31(+3.34%) |
Apr 27, 2020 | 8.850 | 9.600 | 8.730 | 9.280 | 246,469 | +0.59(+6.79%) |
Apr 24, 2020 | 8.590 | 8.790 | 8.470 | 8.690 | 109,900 | +0.21(+2.48%) |
Apr 23, 2020 | 8.040 | 8.970 | 7.990 | 8.480 | 571,516 | +0.48(+6.00%) |
Apr 22, 2020 | 8.380 | 8.520 | 7.920 | 8.000 | 369,889 | -0.05(-0.62%) |
Apr 21, 2020 | 7.710 | 8.140 | 7.590 | 8.050 | 213,192 | +0.03(+0.37%) |
Apr 20, 2020 | 8.470 | 8.470 | 7.930 | 8.020 | 149,427 | -0.76(-8.66%) |
Apr 17, 2020 | 8.530 | 8.830 | 8.530 | 8.780 | 143,900 | +0.59(+7.20%) |
Apr 16, 2020 | 8.330 | 8.400 | 7.990 | 8.190 | 170,162 | -0.28(-3.31%) |
Apr 15, 2020 | 8.290 | 8.650 | 8.100 | 8.470 | 185,920 | -0.23(-2.64%) |
Apr 14, 2020 | 8.440 | 8.930 | 8.380 | 8.700 | 169,096 | +0.69(+8.61%) |
Apr 13, 2020 | 8.350 | 8.490 | 7.770 | 8.010 | 161,670 | -0.35(-4.19%) |
Apr 09, 2020 | 7.590 | 8.420 | 7.500 | 8.360 | 165,100 | +1.11(+15.31%) |
Apr 08, 2020 | 7.060 | 7.550 | 6.930 | 7.250 | 183,882 | +0.37(+5.38%) |
Apr 07, 2020 | 7.200 | 7.705 | 6.670 | 6.880 | 213,542 | -0.04(-0.58%) |
Apr 06, 2020 | 6.520 | 7.340 | 6.510 | 6.920 | 191,253 | +0.75(+12.16%) |
Apr 03, 2020 | 6.210 | 6.490 | 5.940 | 6.170 | 166,400 | -0.12(-1.91%) |
Apr 02, 2020 | 5.670 | 6.415 | 5.670 | 6.290 | 105,599 | +0.45(+7.71%) |
Apr 01, 2020 | 6.090 | 6.340 | 5.740 | 5.840 | 178,751 | -0.62(-9.60%) |
Mar 31, 2020 | 6.100 | 6.700 | 6.100 | 6.460 | 139,174 | -0.16(-2.42%) |
Mar 30, 2020 | 6.680 | 6.950 | 6.195 | 6.620 | 124,102 | -0.08(-1.19%) |
Mar 27, 2020 | 7.000 | 7.000 | 6.450 | 6.700 | 176,600 | -0.67(-9.09%) |
Mar 26, 2020 | 6.510 | 7.470 | 6.260 | 7.370 | 214,337 | +0.92(+14.26%) |
Mar 25, 2020 | 6.710 | 7.050 | 6.100 | 6.450 | 228,361 | -0.28(-4.16%) |
Mar 24, 2020 | 5.850 | 6.940 | 5.810 | 6.730 | 187,039 | +1.26(+23.03%) |
Mar 23, 2020 | 5.110 | 5.590 | 4.790 | 5.470 | 331,428 | +0.38(+7.47%) |
Mar 20, 2020 | 6.090 | 6.570 | 5.060 | 5.090 | 426,900 | -0.98(-16.14%) |
Mar 19, 2020 | 6.840 | 7.030 | 5.955 | 6.070 | 376,218 | -0.72(-10.60%) |
Mar 18, 2020 | 8.610 | 8.993 | 6.730 | 6.790 | 222,701 | -2.43(-26.36%) |
Mar 17, 2020 | 8.930 | 9.851 | 8.220 | 9.220 | 235,347 | +0.38(+4.30%) |
Mar 16, 2020 | 8.160 | 9.670 | 7.970 | 8.840 | 144,852 | -0.33(-3.60%) |
Mar 13, 2020 | 9.420 | 9.420 | 8.250 | 9.170 | 260,200 | +0.18(+2.00%) |
Mar 12, 2020 | 8.850 | 10.00 | 8.670 | 8.990 | 173,425 | -0.41(-4.36%) |
Mar 11, 2020 | 9.520 | 9.840 | 9.200 | 9.400 | 136,475 | -0.39(-3.98%) |
Mar 10, 2020 | 10.25 | 10.29 | 9.670 | 9.790 | 187,082 | +0.36(+3.82%) |
Mar 09, 2020 | 9.820 | 9.930 | 9.310 | 9.430 | 150,870 | -0.94(-9.06%) |
Mar 06, 2020 | 10.35 | 11.21 | 10.09 | 10.37 | 197,200 | -0.31(-2.90%) |
Mar 05, 2020 | 10.42 | 10.73 | 9.870 | 10.68 | 192,389 | -0.07(-0.65%) |
Mar 04, 2020 | 10.29 | 11.10 | 10.28 | 10.75 | 228,588 | +0.75(+7.50%) |
Mar 03, 2020 | 10.80 | 10.94 | 9.540 | 10.00 | 428,970 | -0.87(-8.00%) |
Mar 02, 2020 | 11.89 | 12.03 | 10.80 | 10.87 | 309,445 | -1.04(-8.73%) |
Feb 28, 2020 | 12.23 | 13.25 | 11.75 | 11.91 | 332,500 | -0.57(-4.57%) |
Feb 27, 2020 | 12.38 | 13.29 | 12.28 | 12.48 | 381,163 | -0.34(-2.65%) |
Feb 26, 2020 | 18.27 | 18.48 | 12.27 | 12.82 | 727,868 | -6.64(-34.12%) |
Feb 25, 2020 | 21.00 | 21.00 | 19.25 | 19.46 | 125,081 | -1.48(-7.07%) |
Feb 24, 2020 | 20.81 | 21.03 | 19.97 | 20.94 | 107,900 | -0.85(-3.90%) |
Feb 21, 2020 | 21.98 | 21.98 | 21.28 | 21.79 | 53,000 | -0.20(-0.91%) |
Feb 20, 2020 | 21.50 | 22.07 | 21.23 | 21.99 | 62,959 | +0.42(+1.95%) |
Feb 19, 2020 | 21.32 | 21.77 | 21.18 | 21.57 | 82,466 | +0.33(+1.55%) |
Feb 18, 2020 | 21.67 | 21.67 | 21.08 | 21.24 | 33,517 | -0.26(-1.21%) |
Feb 14, 2020 | 21.54 | 21.65 | 21.30 | 21.50 | 39,300 | -0.20(-0.92%) |
Feb 13, 2020 | 21.93 | 21.97 | 21.52 | 21.70 | 33,942 | -0.37(-1.68%) |
Feb 12, 2020 | 21.80 | 22.18 | 21.69 | 22.07 | 52,806 | +0.58(+2.70%) |
Feb 11, 2020 | 20.86 | 21.84 | 20.86 | 21.49 | 90,736 | +0.81(+3.92%) |
Feb 10, 2020 | 21.04 | 21.21 | 20.60 | 20.68 | 57,079 | -0.48(-2.27%) |
Feb 07, 2020 | 21.64 | 21.64 | 20.89 | 21.16 | 47,000 | -0.64(-2.94%) |
Feb 06, 2020 | 21.93 | 22.15 | 21.57 | 21.80 | 73,768 | -0.05(-0.23%) |
Feb 05, 2020 | 21.11 | 21.86 | 21.04 | 21.85 | 62,295 | +1.07(+5.15%) |
Feb 04, 2020 | 20.81 | 21.06 | 20.44 | 20.78 | 82,401 | +0.33(+1.61%) |
Feb 03, 2020 | 20.48 | 20.58 | 20.21 | 20.45 | 94,841 | +0.01(+0.05%) |
Jan 31, 2020 | 20.38 | 20.70 | 20.26 | 20.44 | 80,400 | -0.14(-0.68%) |
Jan 30, 2020 | 21.01 | 21.22 | 20.05 | 20.58 | 94,787 | -0.61(-2.88%) |
Jan 29, 2020 | 22.25 | 22.38 | 21.12 | 21.19 | 116,229 | -0.98(-4.42%) |
Jan 28, 2020 | 22.33 | 22.39 | 21.74 | 22.17 | 57,285 | +0.01(+0.05%) |
Jan 27, 2020 | 22.14 | 22.37 | 21.91 | 22.16 | 97,620 | -0.51(-2.25%) |
Jan 24, 2020 | 22.71 | 22.73 | 22.29 | 22.67 | 105,900 | -0.06(-0.26%) |
Jan 23, 2020 | 22.09 | 22.77 | 21.77 | 22.73 | 107,748 | +0.62(+2.80%) |
Jan 22, 2020 | 22.03 | 22.25 | 21.88 | 22.11 | 162,418 | +0.07(+0.32%) |
Jan 21, 2020 | 22.14 | 22.20 | 21.82 | 22.04 | 80,184 | -0.30(-1.34%) |
Jan 17, 2020 | 22.63 | 22.82 | 22.22 | 22.34 | 66,700 | -0.10(-0.45%) |
Jan 16, 2020 | 22.40 | 22.93 | 22.35 | 22.44 | 60,217 | +0.23(+1.04%) |
Jan 15, 2020 | 22.30 | 22.30 | 21.73 | 22.21 | 130,459 | -0.21(-0.94%) |
Jan 14, 2020 | 22.53 | 22.70 | 22.38 | 22.42 | 101,957 | -0.21(-0.93%) |
Jan 13, 2020 | 22.07 | 22.73 | 21.90 | 22.63 | 169,967 | +0.63(+2.86%) |
Jan 10, 2020 | 21.57 | 22.05 | 21.40 | 22.00 | 280,300 | +0.39(+1.80%) |
Jan 09, 2020 | 20.96 | 21.75 | 20.72 | 21.61 | 142,448 | +0.83(+3.99%) |
Jan 08, 2020 | 20.29 | 20.81 | 20.09 | 20.78 | 116,143 | +0.45(+2.21%) |
Jan 07, 2020 | 20.33 | 20.48 | 20.10 | 20.33 | 84,644 | -0.10(-0.49%) |
Jan 06, 2020 | 20.42 | 20.90 | 20.31 | 20.43 | 88,654 | -0.24(-1.16%) |
Jan 03, 2020 | 20.42 | 20.69 | 20.16 | 20.67 | 119,800 | -0.13(-0.62%) |
Jan 02, 2020 | 20.65 | 20.81 | 20.27 | 20.80 | 81,639 | +0.28(+1.36%) |
Dec 31, 2019 | 20.32 | 20.77 | 20.32 | 20.52 | 79,900 | +0.15(+0.74%) |
Dec 30, 2019 | 20.56 | 20.70 | 20.31 | 20.37 | 94,115 | -0.15(-0.73%) |
Dec 27, 2019 | 20.63 | 20.89 | 20.35 | 20.52 | 87,300 | +0.01(+0.05%) |
Dec 26, 2019 | 20.65 | 20.78 | 20.46 | 20.51 | 75,643 | -0.11(-0.53%) |
Dec 24, 2019 | 20.85 | 20.98 | 20.46 | 20.62 | 46,700 | -0.23(-1.10%) |
Dec 23, 2019 | 20.85 | 21.04 | 20.53 | 20.85 | 112,878 | +0.08(+0.39%) |
Dec 20, 2019 | 20.49 | 20.78 | 20.49 | 20.77 | 324,800 | +0.34(+1.66%) |
Dec 19, 2019 | 20.44 | 20.75 | 20.25 | 20.43 | 81,204 | -0.18(-0.87%) |
Dec 18, 2019 | 20.75 | 20.95 | 20.37 | 20.61 | 88,466 | -0.02(-0.10%) |
Dec 17, 2019 | 20.13 | 20.81 | 20.05 | 20.63 | 123,077 | +0.53(+2.64%) |
Dec 16, 2019 | 20.39 | 20.55 | 20.02 | 20.10 | 102,122 | -0.15(-0.74%) |
Dec 13, 2019 | 21.01 | 21.01 | 20.02 | 20.25 | 145,500 | -0.83(-3.94%) |
Dec 12, 2019 | 19.86 | 21.13 | 19.70 | 21.08 | 161,272 | +1.15(+5.77%) |
Dec 11, 2019 | 19.44 | 19.99 | 19.34 | 19.93 | 119,080 | +0.52(+2.68%) |
Dec 10, 2019 | 19.31 | 19.75 | 19.20 | 19.41 | 85,887 | +0.08(+0.41%) |
Dec 09, 2019 | 18.93 | 19.37 | 18.92 | 19.33 | 218,069 | +0.30(+1.58%) |
Dec 06, 2019 | 19.13 | 19.33 | 18.93 | 19.03 | 168,200 | +0.16(+0.85%) |
Dec 05, 2019 | 18.81 | 19.14 | 18.70 | 18.87 | 249,823 | +0.27(+1.45%) |
Dec 04, 2019 | 18.61 | 18.88 | 18.50 | 18.60 | 264,054 | +0.09(+0.49%) |
Dec 03, 2019 | 18.45 | 18.82 | 18.23 | 18.51 | 238,570 | -0.18(-0.96%) |
Dec 02, 2019 | 18.62 | 19.14 | 18.62 | 18.69 | 219,180 | +0.07(+0.38%) |
Nov 29, 2019 | 18.26 | 18.71 | 18.20 | 18.62 | 72,500 | +0.25(+1.36%) |
Nov 27, 2019 | 18.25 | 18.74 | 18.19 | 18.37 | 180,000 | +0.13(+0.71%) |
Nov 26, 2019 | 18.54 | 18.95 | 18.21 | 18.24 | 282,736 | -0.28(-1.51%) |
Nov 25, 2019 | 18.30 | 18.85 | 17.93 | 18.52 | 118,118 | +0.35(+1.93%) |
Nov 22, 2019 | 18.41 | 18.54 | 18.12 | 18.17 | 74,500 | -0.13(-0.71%) |
Nov 21, 2019 | 18.59 | 18.94 | 18.09 | 18.30 | 107,771 | -0.32(-1.72%) |
Nov 20, 2019 | 18.75 | 19.09 | 18.61 | 18.62 | 185,734 | -0.26(-1.38%) |
Nov 19, 2019 | 18.96 | 19.16 | 18.79 | 18.88 | 159,412 | -0.06(-0.32%) |
Nov 18, 2019 | 19.15 | 19.30 | 18.77 | 18.94 | 128,501 | -0.28(-1.46%) |
Nov 15, 2019 | 19.20 | 19.51 | 18.92 | 19.22 | 195,900 | +0.17(+0.89%) |
Nov 14, 2019 | 19.03 | 19.50 | 18.98 | 19.05 | 132,787 | -0.02(-0.10%) |
Nov 13, 2019 | 19.21 | 19.80 | 19.03 | 19.07 | 194,700 | -0.30(-1.55%) |
Nov 12, 2019 | 19.33 | 19.64 | 18.71 | 19.37 | 242,740 | +0.04(+0.21%) |
Nov 11, 2019 | 19.20 | 19.99 | 19.09 | 19.33 | 261,284 | +0.11(+0.57%) |
Nov 08, 2019 | 19.17 | 19.53 | 18.90 | 19.22 | 300,600 | +0.03(+0.16%) |
Nov 07, 2019 | 19.55 | 19.84 | 18.89 | 19.19 | 124,106 | -0.01(-0.05%) |
Nov 06, 2019 | 19.66 | 19.67 | 19.00 | 19.20 | 132,968 | -0.55(-2.78%) |
Nov 05, 2019 | 20.36 | 20.68 | 19.41 | 19.75 | 239,704 | -0.71(-3.47%) |
Nov 04, 2019 | 19.99 | 21.00 | 19.94 | 20.46 | 172,083 | +0.86(+4.39%) |
Nov 01, 2019 | 19.66 | 20.11 | 19.33 | 19.60 | 351,400 | +0.03(+0.15%) |
Oct 31, 2019 | 18.95 | 19.61 | 18.72 | 19.57 | 219,897 | +0.36(+1.87%) |
Oct 30, 2019 | 22.20 | 22.48 | 19.05 | 19.21 | 446,298 | -5.54(-22.38%) |
Oct 29, 2019 | 24.57 | 25.48 | 24.38 | 24.75 | 180,821 | +0.07(+0.28%) |
Oct 28, 2019 | 23.85 | 24.80 | 23.85 | 24.68 | 111,953 | +1.03(+4.36%) |
Oct 25, 2019 | 23.06 | 23.82 | 23.06 | 23.65 | 85,400 | +0.56(+2.43%) |
Oct 24, 2019 | 23.62 | 23.64 | 22.93 | 23.09 | 106,836 | -0.42(-1.79%) |
Oct 23, 2019 | 23.46 | 23.60 | 22.82 | 23.51 | 89,022 | -0.02(-0.08%) |
Oct 22, 2019 | 23.08 | 23.65 | 22.59 | 23.53 | 74,249 | +0.43(+1.86%) |
Oct 21, 2019 | 22.74 | 23.53 | 22.74 | 23.10 | 98,626 | +0.64(+2.85%) |
Oct 18, 2019 | 22.79 | 22.98 | 21.99 | 22.46 | 65,100 | -0.53(-2.31%) |
Oct 17, 2019 | 22.34 | 23.29 | 22.29 | 22.99 | 81,142 | +0.90(+4.07%) |
Oct 16, 2019 | 23.09 | 23.47 | 21.83 | 22.09 | 137,203 | -1.10(-4.74%) |
Oct 15, 2019 | 23.38 | 23.50 | 22.50 | 23.19 | 124,183 | -0.12(-0.51%) |
Oct 14, 2019 | 23.33 | 23.36 | 22.39 | 23.31 | 144,236 | -0.25(-1.06%) |
Oct 11, 2019 | 23.25 | 24.26 | 23.21 | 23.56 | 58,700 | +0.78(+3.42%) |
Oct 10, 2019 | 22.64 | 23.13 | 22.45 | 22.78 | 62,022 | +0.09(+0.40%) |
Oct 09, 2019 | 22.42 | 22.76 | 22.09 | 22.69 | 50,332 | +0.53(+2.39%) |
Oct 08, 2019 | 22.78 | 23.04 | 21.95 | 22.16 | 79,465 | -1.00(-4.32%) |
Oct 07, 2019 | 23.00 | 23.50 | 22.61 | 23.16 | 58,724 | +0.09(+0.39%) |
Oct 04, 2019 | 22.44 | 23.09 | 22.31 | 23.07 | 69,100 | +0.59(+2.62%) |
Oct 03, 2019 | 22.81 | 22.82 | 22.18 | 22.48 | 44,277 | -0.38(-1.66%) |
Oct 02, 2019 | 23.23 | 23.62 | 22.64 | 22.86 | 83,175 | -0.85(-3.58%) |
Oct 01, 2019 | 25.10 | 25.84 | 23.55 | 23.71 | 66,832 | -1.20(-4.82%) |
Sep 30, 2019 | 25.54 | 25.54 | 24.77 | 24.91 | 130,630 | -0.62(-2.43%) |
Sep 27, 2019 | 25.49 | 25.86 | 25.26 | 25.53 | 77,800 | +0.20(+0.79%) |
Sep 26, 2019 | 25.16 | 25.52 | 24.64 | 25.33 | 105,763 | +0.12(+0.48%) |
Sep 25, 2019 | 24.54 | 25.34 | 24.52 | 25.21 | 60,504 | +0.61(+2.48%) |
Sep 24, 2019 | 24.54 | 25.23 | 24.45 | 24.60 | 107,034 | -0.09(-0.36%) |
Sep 23, 2019 | 24.08 | 24.82 | 24.08 | 24.69 | 41,024 | +0.27(+1.11%) |
Sep 20, 2019 | 24.57 | 24.86 | 24.17 | 24.42 | 169,800 | -0.23(-0.93%) |
Sep 19, 2019 | 24.67 | 25.34 | 24.61 | 24.65 | 59,961 | -0.09(-0.36%) |
Sep 18, 2019 | 25.18 | 25.41 | 24.27 | 24.74 | 114,252 | -0.54(-2.14%) |
Sep 17, 2019 | 25.61 | 25.74 | 25.17 | 25.28 | 66,035 | -0.62(-2.39%) |
Sep 16, 2019 | 26.49 | 26.67 | 25.77 | 25.90 | 86,351 | -0.74(-2.78%) |
Sep 13, 2019 | 26.53 | 26.99 | 26.01 | 26.64 | 83,200 | +0.27(+1.02%) |
Sep 12, 2019 | 25.76 | 26.42 | 25.04 | 26.37 | 134,496 | +0.52(+2.01%) |
Sep 11, 2019 | 24.76 | 26.05 | 24.12 | 25.85 | 187,175 | +1.30(+5.30%) |
Sep 10, 2019 | 23.33 | 24.76 | 23.22 | 24.55 | 128,857 | +1.35(+5.82%) |
Sep 09, 2019 | 21.80 | 23.20 | 21.80 | 23.20 | 81,246 | +1.55(+7.16%) |
Sep 06, 2019 | 21.64 | 21.78 | 21.24 | 21.65 | 66,400 | +0.02(+0.09%) |
Sep 05, 2019 | 20.28 | 21.87 | 20.07 | 21.63 | 135,211 | +1.78(+8.97%) |
Sep 04, 2019 | 19.90 | 19.99 | 19.67 | 19.85 | 40,745 | +0.26(+1.33%) |
Sep 03, 2019 | 19.86 | 19.86 | 19.28 | 19.59 | 72,258 | -0.52(-2.59%) |
Aug 30, 2019 | 19.93 | 20.41 | 19.88 | 20.11 | 49,800 | +0.22(+1.11%) |
Aug 29, 2019 | 19.51 | 19.93 | 19.48 | 19.89 | 47,690 | +0.76(+3.97%) |
Aug 28, 2019 | 18.68 | 19.55 | 18.68 | 19.13 | 77,177 | +0.39(+2.08%) |
Aug 27, 2019 | 19.58 | 19.58 | 18.47 | 18.74 | 77,051 | -0.66(-3.40%) |
Aug 26, 2019 | 19.78 | 19.87 | 19.24 | 19.40 | 53,496 | -0.12(-0.61%) |
Aug 23, 2019 | 20.71 | 20.92 | 19.48 | 19.52 | 93,500 | -1.43(-6.83%) |
Aug 22, 2019 | 20.93 | 21.22 | 20.56 | 20.95 | 63,423 | +0.17(+0.82%) |
Aug 21, 2019 | 21.11 | 21.26 | 20.68 | 20.78 | 51,801 | +0.08(+0.39%) |
Aug 20, 2019 | 20.22 | 20.96 | 20.19 | 20.70 | 165,416 | +0.40(+1.97%) |
Aug 19, 2019 | 20.37 | 20.45 | 20.02 | 20.30 | 110,008 | +0.30(+1.50%) |
Aug 16, 2019 | 19.50 | 20.14 | 19.41 | 20.00 | 131,500 | +0.69(+3.57%) |
Aug 15, 2019 | 19.49 | 19.49 | 19.00 | 19.31 | 88,039 | -0.11(-0.57%) |
Aug 14, 2019 | 19.77 | 19.85 | 18.92 | 19.42 | 229,275 | -0.83(-4.10%) |
Aug 13, 2019 | 20.06 | 20.78 | 20.06 | 20.25 | 82,566 | +0.15(+0.75%) |
Aug 12, 2019 | 20.23 | 20.76 | 20.08 | 20.10 | 56,865 | -0.36(-1.76%) |
Aug 09, 2019 | 21.17 | 21.45 | 20.44 | 20.46 | 128,400 | -0.83(-3.90%) |
Aug 08, 2019 | 21.14 | 21.62 | 21.05 | 21.29 | 91,550 | +0.32(+1.53%) |
Aug 07, 2019 | 20.68 | 21.15 | 20.56 | 20.97 | 102,193 | -0.03(-0.14%) |
Aug 06, 2019 | 21.11 | 21.37 | 20.50 | 21.00 | 167,486 | -0.03(-0.14%) |
Aug 05, 2019 | 21.47 | 21.82 | 20.91 | 21.03 | 113,133 | -0.99(-4.50%) |
Aug 02, 2019 | 22.16 | 22.44 | 21.48 | 22.02 | 137,900 | -0.32(-1.43%) |
Aug 01, 2019 | 23.49 | 23.78 | 22.16 | 22.34 | 159,370 | -1.26(-5.34%) |
Jul 31, 2019 | 21.34 | 24.18 | 21.30 | 23.60 | 309,990 | +3.27(+16.08%) |
Jul 30, 2019 | 19.61 | 20.60 | 19.57 | 20.33 | 80,633 | +0.46(+2.32%) |
Jul 29, 2019 | 20.32 | 20.32 | 19.70 | 19.87 | 59,566 | -0.43(-2.12%) |
Jul 26, 2019 | 20.16 | 20.39 | 19.89 | 20.30 | 57,700 | +0.25(+1.25%) |
Jul 25, 2019 | 20.50 | 20.65 | 19.85 | 20.05 | 50,472 | -0.43(-2.10%) |
Jul 24, 2019 | 19.70 | 20.50 | 19.70 | 20.48 | 87,200 | +0.62(+3.12%) |
Jul 23, 2019 | 19.63 | 20.17 | 19.43 | 19.86 | 48,251 | +0.34(+1.74%) |
Jul 22, 2019 | 19.36 | 19.73 | 19.05 | 19.52 | 51,675 | +0.19(+0.98%) |
Jul 19, 2019 | 19.00 | 19.55 | 18.99 | 19.33 | 90,400 | +0.36(+1.90%) |
Jul 18, 2019 | 19.01 | 19.12 | 18.77 | 18.97 | 72,625 | -0.11(-0.58%) |
Jul 17, 2019 | 19.58 | 19.69 | 18.95 | 19.08 | 94,229 | -0.61(-3.10%) |
Jul 16, 2019 | 19.66 | 20.40 | 19.54 | 19.69 | 63,876 | +0.07(+0.36%) |
Jul 15, 2019 | 19.96 | 19.99 | 19.27 | 19.62 | 73,295 | -0.21(-1.06%) |
Jul 12, 2019 | 18.25 | 19.99 | 18.25 | 19.83 | 148,200 | +1.49(+8.12%) |
Jul 11, 2019 | 18.50 | 18.58 | 18.02 | 18.34 | 97,673 | -0.15(-0.81%) |
Jul 10, 2019 | 18.76 | 19.00 | 18.14 | 18.49 | 98,690 | -0.16(-0.86%) |
Jul 09, 2019 | 19.05 | 19.18 | 18.47 | 18.65 | 75,363 | -0.45(-2.36%) |
Jul 08, 2019 | 19.49 | 19.60 | 18.98 | 19.10 | 49,115 | -0.45(-2.30%) |
Jul 05, 2019 | 19.53 | 19.65 | 18.94 | 19.55 | 74,200 | -0.09(-0.46%) |
Jul 03, 2019 | 19.68 | 19.75 | 19.33 | 19.64 | 57,100 | -0.10(-0.51%) |
Jul 02, 2019 | 20.63 | 20.63 | 19.61 | 19.74 | 58,349 | -0.63(-3.09%) |
Jul 01, 2019 | 20.53 | 20.70 | 20.02 | 20.37 | 82,095 | +0.17(+0.84%) |
Jun 28, 2019 | 19.39 | 20.26 | 19.39 | 20.20 | 265,100 | +0.81(+4.18%) |
Jun 27, 2019 | 19.09 | 19.56 | 19.06 | 19.39 | 102,557 | +0.32(+1.68%) |
Jun 26, 2019 | 19.16 | 19.45 | 19.01 | 19.07 | 105,006 | +0.00(+0.00%) |
Jun 25, 2019 | 19.09 | 19.26 | 18.91 | 19.07 | 64,743 | -0.02(-0.10%) |
Jun 24, 2019 | 19.71 | 19.77 | 19.07 | 19.09 | 63,800 | -0.62(-3.15%) |
Jun 21, 2019 | 19.86 | 20.00 | 19.44 | 19.71 | 199,100 | -0.28(-1.40%) |
Jun 20, 2019 | 20.00 | 20.32 | 19.64 | 19.99 | 97,355 | +0.14(+0.71%) |
Jun 19, 2019 | 19.99 | 20.26 | 19.80 | 19.85 | 67,879 | -0.14(-0.70%) |
Jun 18, 2019 | 19.37 | 20.13 | 19.37 | 19.99 | 105,976 | +0.80(+4.17%) |
Jun 17, 2019 | 19.34 | 19.46 | 19.09 | 19.19 | 69,524 | -0.18(-0.93%) |
Jun 14, 2019 | 19.59 | 19.62 | 19.24 | 19.37 | 51,200 | -0.22(-1.12%) |
Jun 13, 2019 | 20.00 | 20.36 | 19.47 | 19.59 | 163,421 | -0.24(-1.21%) |
Jun 12, 2019 | 19.75 | 20.02 | 19.59 | 19.83 | 70,452 | -0.03(-0.15%) |
Jun 11, 2019 | 20.16 | 20.36 | 19.76 | 19.86 | 96,303 | -0.05(-0.25%) |
Jun 10, 2019 | 19.92 | 20.45 | 19.83 | 19.91 | 96,515 | +0.16(+0.81%) |
Jun 07, 2019 | 19.41 | 19.77 | 19.32 | 19.75 | 164,900 | +0.48(+2.49%) |
Jun 06, 2019 | 19.41 | 19.50 | 18.91 | 19.27 | 167,138 | -0.06(-0.31%) |
Jun 05, 2019 | 19.80 | 19.88 | 19.23 | 19.33 | 113,488 | -0.50(-2.52%) |
Jun 04, 2019 | 19.46 | 20.15 | 19.46 | 19.83 | 104,706 | +0.58(+3.01%) |