Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.26 | 16.50 | 15.36 | 16.24 | 230,500 | -0.30(-1.81%) |
May 28, 2020 | 16.50 | 18.59 | 16.50 | 16.54 | 443,135 | +0.39(+2.41%) |
May 27, 2020 | 15.63 | 16.36 | 15.41 | 16.15 | 226,385 | +1.07(+7.13%) |
May 26, 2020 | 14.73 | 15.12 | 14.61 | 15.07 | 155,911 | +0.77(+5.42%) |
May 22, 2020 | 14.35 | 14.89 | 13.91 | 14.30 | 102,300 | +0.05(+0.35%) |
May 21, 2020 | 13.01 | 14.27 | 12.86 | 14.25 | 158,746 | +1.22(+9.36%) |
May 20, 2020 | 12.56 | 13.37 | 12.56 | 13.03 | 113,422 | +0.68(+5.51%) |
May 19, 2020 | 12.41 | 12.81 | 12.05 | 12.35 | 83,756 | -0.12(-0.96%) |
May 18, 2020 | 11.73 | 12.74 | 11.73 | 12.47 | 107,257 | +0.94(+8.15%) |
May 15, 2020 | 11.04 | 11.63 | 11.00 | 11.53 | 51,400 | +0.39(+3.50%) |
May 14, 2020 | 10.79 | 11.27 | 10.30 | 11.14 | 91,040 | +0.06(+0.54%) |
May 13, 2020 | 11.17 | 11.47 | 10.77 | 11.08 | 117,919 | -0.27(-2.38%) |
May 12, 2020 | 12.00 | 12.00 | 11.35 | 11.35 | 73,562 | -0.47(-3.98%) |
May 11, 2020 | 11.89 | 12.19 | 11.38 | 11.82 | 98,028 | -0.35(-2.88%) |
May 08, 2020 | 11.14 | 12.37 | 11.01 | 12.17 | 221,300 | +1.35(+12.48%) |
May 07, 2020 | 10.39 | 10.88 | 10.32 | 10.82 | 167,263 | +0.67(+6.60%) |
May 06, 2020 | 10.47 | 10.73 | 10.03 | 10.15 | 113,211 | -0.35(-3.33%) |
May 05, 2020 | 11.13 | 11.40 | 10.40 | 10.50 | 71,674 | -0.53(-4.81%) |
May 04, 2020 | 10.80 | 11.37 | 10.63 | 11.03 | 80,160 | +0.03(+0.27%) |
May 01, 2020 | 11.05 | 11.17 | 10.51 | 11.00 | 67,400 | -0.36(-3.17%) |
Apr 30, 2020 | 11.68 | 11.92 | 11.28 | 11.36 | 77,348 | -0.73(-6.04%) |
Apr 29, 2020 | 11.50 | 12.18 | 11.50 | 12.09 | 108,387 | +1.07(+9.71%) |
Apr 28, 2020 | 10.74 | 11.81 | 10.74 | 11.02 | 77,192 | +0.73(+7.09%) |
Apr 27, 2020 | 9.600 | 10.53 | 9.600 | 10.29 | 67,617 | +0.70(+7.30%) |
Apr 24, 2020 | 9.440 | 9.650 | 9.070 | 9.590 | 54,100 | +0.18(+1.91%) |
Apr 23, 2020 | 9.770 | 10.10 | 9.400 | 9.410 | 83,421 | -0.35(-3.59%) |
Apr 22, 2020 | 10.03 | 10.24 | 9.710 | 9.760 | 65,170 | -0.19(-1.91%) |
Apr 21, 2020 | 10.10 | 10.45 | 9.790 | 9.950 | 101,985 | -0.49(-4.69%) |
Apr 20, 2020 | 10.84 | 11.10 | 10.30 | 10.44 | 145,063 | -0.69(-6.20%) |
Apr 17, 2020 | 10.58 | 11.17 | 10.35 | 11.13 | 119,700 | +0.82(+7.95%) |
Apr 16, 2020 | 10.21 | 10.37 | 10.03 | 10.31 | 102,028 | +0.01(+0.10%) |
Apr 15, 2020 | 9.950 | 10.57 | 9.950 | 10.30 | 112,899 | -0.13(-1.25%) |
Apr 14, 2020 | 10.49 | 10.56 | 10.13 | 10.43 | 109,654 | +0.18(+1.76%) |
Apr 13, 2020 | 10.40 | 10.44 | 10.01 | 10.25 | 68,627 | -0.17(-1.63%) |
Apr 09, 2020 | 9.620 | 10.52 | 9.437 | 10.42 | 99,800 | +1.00(+10.62%) |
Apr 08, 2020 | 9.240 | 9.580 | 9.231 | 9.420 | 79,661 | +0.42(+4.67%) |
Apr 07, 2020 | 9.170 | 9.620 | 8.869 | 9.000 | 130,821 | +0.32(+3.69%) |
Apr 06, 2020 | 7.310 | 8.760 | 7.260 | 8.680 | 158,670 | +1.56(+21.91%) |
Apr 03, 2020 | 7.370 | 8.070 | 6.700 | 7.120 | 98,000 | -0.31(-4.17%) |
Apr 02, 2020 | 7.400 | 7.900 | 7.140 | 7.430 | 88,820 | +0.00(+0.00%) |
Apr 01, 2020 | 8.590 | 8.590 | 7.430 | 7.430 | 111,457 | -1.47(-16.52%) |
Mar 31, 2020 | 9.230 | 9.380 | 8.720 | 8.900 | 92,524 | -0.29(-3.16%) |
Mar 30, 2020 | 9.380 | 9.380 | 8.830 | 9.190 | 83,609 | -0.11(-1.18%) |
Mar 27, 2020 | 9.680 | 9.680 | 9.190 | 9.300 | 91,300 | -0.71(-7.09%) |
Mar 26, 2020 | 9.730 | 10.63 | 9.520 | 10.01 | 119,405 | +0.39(+4.05%) |
Mar 25, 2020 | 9.580 | 10.23 | 9.270 | 9.620 | 95,313 | +0.12(+1.26%) |
Mar 24, 2020 | 9.160 | 9.770 | 8.790 | 9.500 | 185,276 | +0.75(+8.57%) |
Mar 23, 2020 | 9.050 | 9.456 | 8.320 | 8.750 | 199,983 | -0.07(-0.79%) |
Mar 20, 2020 | 10.62 | 10.79 | 8.820 | 8.820 | 591,100 | -1.84(-17.26%) |
Mar 19, 2020 | 9.560 | 11.38 | 9.500 | 10.66 | 312,629 | +1.04(+10.81%) |
Mar 18, 2020 | 13.40 | 14.34 | 7.950 | 9.620 | 301,278 | -4.76(-33.10%) |
Mar 17, 2020 | 13.99 | 15.00 | 13.50 | 14.38 | 267,141 | +0.45(+3.23%) |
Mar 16, 2020 | 16.00 | 16.00 | 13.82 | 13.93 | 228,651 | -1.86(-11.78%) |
Mar 13, 2020 | 15.05 | 17.05 | 14.75 | 15.79 | 301,100 | +3.58(+29.32%) |
Mar 12, 2020 | 13.23 | 13.31 | 12.14 | 12.21 | 96,019 | -1.79(-12.79%) |
Mar 11, 2020 | 14.68 | 14.68 | 13.80 | 14.00 | 190,235 | -0.98(-6.54%) |
Mar 10, 2020 | 15.48 | 15.48 | 14.62 | 14.98 | 79,600 | -0.22(-1.45%) |
Mar 09, 2020 | 16.35 | 16.43 | 15.06 | 15.20 | 98,716 | -2.06(-11.94%) |
Mar 06, 2020 | 17.23 | 17.65 | 16.89 | 17.26 | 206,600 | -0.40(-2.27%) |
Mar 05, 2020 | 18.46 | 18.56 | 17.57 | 17.66 | 74,490 | -1.07(-5.71%) |
Mar 04, 2020 | 18.69 | 18.82 | 18.30 | 18.73 | 136,711 | +0.09(+0.48%) |
Mar 03, 2020 | 19.18 | 19.38 | 18.50 | 18.64 | 89,546 | -0.57(-2.97%) |
Mar 02, 2020 | 19.70 | 19.70 | 18.98 | 19.21 | 65,946 | -0.48(-2.44%) |
Feb 28, 2020 | 19.80 | 20.33 | 19.42 | 19.69 | 106,229 | -0.45(-2.23%) |
Feb 27, 2020 | 20.93 | 20.93 | 20.05 | 20.14 | 163,467 | -1.05(-4.94%) |
Feb 26, 2020 | 21.55 | 21.78 | 21.11 | 21.18 | 64,838 | -0.36(-1.66%) |
Feb 25, 2020 | 22.05 | 22.05 | 21.49 | 21.54 | 60,478 | -0.51(-2.30%) |
Feb 24, 2020 | 21.81 | 22.17 | 21.52 | 22.05 | 80,919 | -0.35(-1.58%) |
Feb 21, 2020 | 22.78 | 22.99 | 22.15 | 22.40 | 78,116 | -0.31(-1.38%) |
Feb 20, 2020 | 22.90 | 23.33 | 22.60 | 22.72 | 93,119 | -0.18(-0.78%) |
Feb 19, 2020 | 23.50 | 23.50 | 22.89 | 22.90 | 97,753 | -0.68(-2.87%) |
Feb 18, 2020 | 23.62 | 23.92 | 23.16 | 23.57 | 104,219 | +0.03(+0.13%) |
Feb 14, 2020 | 23.90 | 23.98 | 23.32 | 23.54 | 94,281 | -0.30(-1.25%) |
Feb 13, 2020 | 23.94 | 24.45 | 23.70 | 23.84 | 98,148 | -0.12(-0.50%) |
Feb 12, 2020 | 24.44 | 24.68 | 23.93 | 23.96 | 116,349 | -0.40(-1.64%) |
Feb 11, 2020 | 24.16 | 24.57 | 24.01 | 24.36 | 84,676 | +0.24(+0.99%) |
Feb 10, 2020 | 23.87 | 24.35 | 23.82 | 24.12 | 120,099 | +0.32(+1.34%) |
Feb 07, 2020 | 24.17 | 24.17 | 23.57 | 23.80 | 83,236 | -0.41(-1.69%) |
Feb 06, 2020 | 23.96 | 24.55 | 23.70 | 24.21 | 122,725 | +0.45(+1.91%) |
Feb 05, 2020 | 23.69 | 23.96 | 23.22 | 23.76 | 147,272 | +0.23(+1.00%) |
Feb 04, 2020 | 23.65 | 24.16 | 23.32 | 23.52 | 139,230 | +0.06(+0.25%) |
Feb 03, 2020 | 23.32 | 23.64 | 23.08 | 23.46 | 113,441 | +0.27(+1.16%) |
Jan 31, 2020 | 23.34 | 23.41 | 23.02 | 23.20 | 145,488 | -0.18(-0.77%) |
Jan 30, 2020 | 23.10 | 23.52 | 23.08 | 23.38 | 99,274 | +0.15(+0.64%) |
Jan 29, 2020 | 23.28 | 23.52 | 23.21 | 23.23 | 104,049 | -0.02(-0.09%) |
Jan 28, 2020 | 23.07 | 23.58 | 23.07 | 23.25 | 99,774 | +0.22(+0.95%) |
Jan 27, 2020 | 22.36 | 23.16 | 22.10 | 23.03 | 120,107 | +0.28(+1.23%) |
Jan 24, 2020 | 22.67 | 23.08 | 22.51 | 22.75 | 231,336 | +0.08(+0.35%) |
Jan 23, 2020 | 22.01 | 22.72 | 21.85 | 22.67 | 68,601 | +0.59(+2.66%) |
Jan 22, 2020 | 22.14 | 22.38 | 21.98 | 22.08 | 62,614 | -0.12(-0.54%) |
Jan 21, 2020 | 22.24 | 22.54 | 21.97 | 22.20 | 81,126 | -0.14(-0.62%) |
Jan 17, 2020 | 22.70 | 22.70 | 22.13 | 22.34 | 66,971 | -0.22(-0.97%) |
Jan 16, 2020 | 21.90 | 22.67 | 21.74 | 22.56 | 88,838 | +0.85(+3.90%) |
Jan 15, 2020 | 22.67 | 22.98 | 21.70 | 21.71 | 115,025 | -1.07(-4.68%) |
Jan 14, 2020 | 22.40 | 23.01 | 22.37 | 22.78 | 94,372 | +0.22(+0.97%) |
Jan 13, 2020 | 22.16 | 22.78 | 21.61 | 22.56 | 63,835 | +0.36(+1.61%) |
Jan 10, 2020 | 21.94 | 22.32 | 21.75 | 22.20 | 79,220 | +0.23(+1.04%) |
Jan 09, 2020 | 22.25 | 22.38 | 21.91 | 21.97 | 71,202 | -0.33(-1.47%) |
Jan 08, 2020 | 22.39 | 22.72 | 22.27 | 22.30 | 79,645 | +0.01(+0.07%) |
Jan 07, 2020 | 22.56 | 22.72 | 22.26 | 22.28 | 66,490 | -0.35(-1.56%) |
Jan 06, 2020 | 22.41 | 23.06 | 22.37 | 22.64 | 117,202 | +0.01(+0.07%) |
Jan 03, 2020 | 22.45 | 22.69 | 22.18 | 22.62 | 87,052 | +0.06(+0.29%) |
Jan 02, 2020 | 23.11 | 23.11 | 22.52 | 22.56 | 96,840 | -0.47(-2.03%) |
Dec 31, 2019 | 22.95 | 23.25 | 22.80 | 23.03 | 67,874 | -0.03(-0.13%) |
Dec 30, 2019 | 22.71 | 23.23 | 22.61 | 23.06 | 67,750 | +0.35(+1.54%) |
Dec 27, 2019 | 22.73 | 23.00 | 22.59 | 22.71 | 87,855 | +0.04(+0.18%) |
Dec 26, 2019 | 22.27 | 22.81 | 22.20 | 22.67 | 64,997 | +0.44(+1.97%) |
Dec 24, 2019 | 21.94 | 22.33 | 21.91 | 22.23 | 45,785 | +0.29(+1.34%) |
Dec 23, 2019 | 21.72 | 21.97 | 21.22 | 21.94 | 67,588 | +0.17(+0.80%) |
Dec 20, 2019 | 21.72 | 22.15 | 21.66 | 21.76 | 150,207 | +0.05(+0.23%) |
Dec 19, 2019 | 21.81 | 21.97 | 21.61 | 21.71 | 82,494 | -0.16(-0.73%) |
Dec 18, 2019 | 21.63 | 22.01 | 21.63 | 21.87 | 63,258 | +0.17(+0.78%) |
Dec 17, 2019 | 21.40 | 21.75 | 21.22 | 21.70 | 62,713 | +0.27(+1.25%) |
Dec 16, 2019 | 21.80 | 22.01 | 21.38 | 21.43 | 88,764 | -0.23(-1.06%) |
Dec 13, 2019 | 21.69 | 21.74 | 21.15 | 21.66 | 76,308 | +0.01(+0.05%) |
Dec 12, 2019 | 21.07 | 21.77 | 20.65 | 21.65 | 86,849 | +0.52(+2.45%) |
Dec 11, 2019 | 21.21 | 21.30 | 20.80 | 21.13 | 80,862 | -0.19(-0.89%) |
Dec 10, 2019 | 21.07 | 21.40 | 20.80 | 21.32 | 67,759 | +0.19(+0.90%) |
Dec 09, 2019 | 20.59 | 21.45 | 20.51 | 21.13 | 103,894 | +0.55(+2.66%) |
Dec 06, 2019 | 20.78 | 21.10 | 20.53 | 20.59 | 105,330 | +0.11(+0.53%) |
Dec 05, 2019 | 21.02 | 21.17 | 20.40 | 20.48 | 157,361 | -0.38(-1.81%) |
Dec 04, 2019 | 20.67 | 21.24 | 20.58 | 20.85 | 144,041 | +0.22(+1.06%) |
Dec 03, 2019 | 20.46 | 20.83 | 20.36 | 20.64 | 104,322 | -0.02(-0.10%) |
Dec 02, 2019 | 20.36 | 20.72 | 19.92 | 20.66 | 101,965 | +0.29(+1.41%) |
Nov 29, 2019 | 20.38 | 20.64 | 20.09 | 20.37 | 48,986 | -0.06(-0.29%) |
Nov 27, 2019 | 19.75 | 20.53 | 19.70 | 20.43 | 65,819 | +0.63(+3.21%) |
Nov 26, 2019 | 19.84 | 21.07 | 19.11 | 19.79 | 337,369 | +0.21(+1.06%) |
Nov 25, 2019 | 18.71 | 19.60 | 18.50 | 19.58 | 98,596 | +0.91(+4.89%) |
Nov 22, 2019 | 18.23 | 18.74 | 18.07 | 18.67 | 64,911 | +0.57(+3.12%) |
Nov 21, 2019 | 17.95 | 18.23 | 17.84 | 18.11 | 95,332 | +0.25(+1.39%) |
Nov 20, 2019 | 17.91 | 18.20 | 17.66 | 17.86 | 78,031 | -0.15(-0.83%) |
Nov 19, 2019 | 17.96 | 18.17 | 17.66 | 18.01 | 60,922 | -0.04(-0.22%) |
Nov 18, 2019 | 18.64 | 18.64 | 18.00 | 18.05 | 54,201 | -0.61(-3.24%) |
Nov 15, 2019 | 18.76 | 18.80 | 18.34 | 18.65 | 53,723 | +0.02(+0.13%) |
Nov 14, 2019 | 18.62 | 18.94 | 18.48 | 18.63 | 55,215 | +0.12(+0.67%) |
Nov 13, 2019 | 18.14 | 18.76 | 18.08 | 18.50 | 74,853 | +0.28(+1.52%) |
Nov 12, 2019 | 18.30 | 18.59 | 18.18 | 18.23 | 55,678 | -0.08(-0.43%) |
Nov 11, 2019 | 18.58 | 18.70 | 17.91 | 18.30 | 50,854 | -0.29(-1.55%) |
Nov 08, 2019 | 18.50 | 18.83 | 18.33 | 18.59 | 55,235 | -0.12(-0.64%) |
Nov 07, 2019 | 18.88 | 19.04 | 18.65 | 18.71 | 52,094 | -0.09(-0.47%) |
Nov 06, 2019 | 18.69 | 19.00 | 18.53 | 18.80 | 64,485 | +0.13(+0.69%) |
Nov 05, 2019 | 18.02 | 18.79 | 18.02 | 18.67 | 48,772 | +0.59(+3.24%) |
Nov 04, 2019 | 18.03 | 18.12 | 17.92 | 18.09 | 32,083 | +0.18(+1.00%) |
Nov 01, 2019 | 17.86 | 18.27 | 17.79 | 17.91 | 49,187 | +0.20(+1.12%) |
Oct 31, 2019 | 17.74 | 17.90 | 17.48 | 17.71 | 50,824 | -0.19(-1.05%) |
Oct 30, 2019 | 17.87 | 18.03 | 17.47 | 17.90 | 67,871 | +0.06(+0.33%) |
Oct 29, 2019 | 17.87 | 18.00 | 17.66 | 17.84 | 52,262 | -0.16(-0.88%) |
Oct 28, 2019 | 18.30 | 18.35 | 17.98 | 18.00 | 44,687 | -0.13(-0.71%) |
Oct 25, 2019 | 17.67 | 18.27 | 17.60 | 18.13 | 59,468 | +0.29(+1.61%) |
Oct 24, 2019 | 18.15 | 18.15 | 17.59 | 17.84 | 70,631 | -0.30(-1.64%) |
Oct 23, 2019 | 18.21 | 18.47 | 18.01 | 18.14 | 63,187 | -0.15(-0.81%) |
Oct 22, 2019 | 17.95 | 18.45 | 17.80 | 18.28 | 84,465 | +0.38(+2.11%) |
Oct 21, 2019 | 18.28 | 18.61 | 17.71 | 17.91 | 80,353 | -0.33(-1.80%) |
Oct 18, 2019 | 18.02 | 18.65 | 18.02 | 18.23 | 79,930 | -0.02(-0.11%) |
Oct 17, 2019 | 18.03 | 18.28 | 17.88 | 18.25 | 69,846 | +0.35(+1.94%) |
Oct 16, 2019 | 17.74 | 18.12 | 17.74 | 17.91 | 94,181 | +0.07(+0.39%) |
Oct 15, 2019 | 17.97 | 18.12 | 17.63 | 17.84 | 81,722 | -0.02(-0.11%) |
Oct 14, 2019 | 18.26 | 18.26 | 17.84 | 17.86 | 39,094 | -0.47(-2.54%) |
Oct 11, 2019 | 18.18 | 18.85 | 18.18 | 18.32 | 81,543 | +0.35(+1.93%) |
Oct 10, 2019 | 17.95 | 18.16 | 17.59 | 17.98 | 58,684 | +0.04(+0.22%) |
Oct 09, 2019 | 17.30 | 17.97 | 17.16 | 17.94 | 147,200 | +0.73(+4.27%) |
Oct 08, 2019 | 17.17 | 17.38 | 16.97 | 17.20 | 85,063 | -0.18(-1.03%) |
Oct 07, 2019 | 17.25 | 17.73 | 17.07 | 17.38 | 61,660 | +0.07(+0.40%) |
Oct 04, 2019 | 17.30 | 17.56 | 17.05 | 17.31 | 120,752 | -0.08(-0.46%) |
Oct 03, 2019 | 17.66 | 17.66 | 17.03 | 17.39 | 56,123 | -0.25(-1.41%) |
Oct 02, 2019 | 17.77 | 17.98 | 17.35 | 17.64 | 73,548 | -0.25(-1.39%) |
Oct 01, 2019 | 18.28 | 18.77 | 17.86 | 17.89 | 93,718 | -0.27(-1.48%) |
Sep 30, 2019 | 18.53 | 18.78 | 18.14 | 18.16 | 94,408 | -0.38(-2.03%) |
Sep 27, 2019 | 18.46 | 18.83 | 18.26 | 18.53 | 100,190 | +0.12(+0.65%) |
Sep 26, 2019 | 18.37 | 18.65 | 17.86 | 18.41 | 88,132 | -0.05(-0.27%) |
Sep 25, 2019 | 18.20 | 18.70 | 17.90 | 18.46 | 58,316 | +0.36(+1.97%) |
Sep 24, 2019 | 18.28 | 18.58 | 18.08 | 18.11 | 97,388 | -0.17(-0.92%) |
Sep 23, 2019 | 17.85 | 18.40 | 17.71 | 18.27 | 125,633 | +0.31(+1.71%) |
Sep 20, 2019 | 17.88 | 18.22 | 17.79 | 17.97 | 209,754 | +0.08(+0.44%) |
Sep 19, 2019 | 17.96 | 18.21 | 17.71 | 17.89 | 66,548 | +0.07(+0.39%) |
Sep 18, 2019 | 17.99 | 18.16 | 17.52 | 17.82 | 151,639 | -0.20(-1.10%) |
Sep 17, 2019 | 18.00 | 18.30 | 17.71 | 18.02 | 77,087 | -0.09(-0.49%) |
Sep 16, 2019 | 18.65 | 18.70 | 17.94 | 18.11 | 54,029 | -0.64(-3.44%) |
Sep 13, 2019 | 19.28 | 19.45 | 18.63 | 18.75 | 71,665 | -0.42(-2.17%) |
Sep 12, 2019 | 19.09 | 19.24 | 18.57 | 19.17 | 118,709 | +0.29(+1.52%) |
Sep 11, 2019 | 18.35 | 18.98 | 17.78 | 18.88 | 98,310 | +0.68(+3.76%) |
Sep 10, 2019 | 17.23 | 18.30 | 17.23 | 18.20 | 134,964 | +0.94(+5.46%) |
Sep 09, 2019 | 16.67 | 17.46 | 16.58 | 17.25 | 125,572 | +0.67(+4.07%) |
Sep 06, 2019 | 16.80 | 17.02 | 16.47 | 16.58 | 51,002 | -0.04(-0.24%) |
Sep 05, 2019 | 16.58 | 17.04 | 16.51 | 16.62 | 90,161 | +0.28(+1.70%) |
Sep 04, 2019 | 16.37 | 16.64 | 16.27 | 16.34 | 51,668 | -0.05(-0.30%) |
Sep 03, 2019 | 16.57 | 16.73 | 15.98 | 16.39 | 90,440 | -0.29(-1.73%) |
Aug 30, 2019 | 16.98 | 17.28 | 16.34 | 16.68 | 70,254 | -0.24(-1.41%) |
Aug 29, 2019 | 16.67 | 17.26 | 16.67 | 16.92 | 111,592 | +0.43(+2.64%) |
Aug 28, 2019 | 16.23 | 16.80 | 16.09 | 16.48 | 80,404 | +0.20(+1.21%) |
Aug 27, 2019 | 17.54 | 17.54 | 16.28 | 16.28 | 100,391 | -1.25(-7.15%) |
Aug 26, 2019 | 15.90 | 17.54 | 15.85 | 17.54 | 104,162 | +1.75(+11.07%) |
Aug 23, 2019 | 16.27 | 16.47 | 15.60 | 15.79 | 100,356 | -0.94(-5.61%) |
Aug 22, 2019 | 17.09 | 17.20 | 16.10 | 16.73 | 192,843 | +1.93(+13.01%) |
Aug 21, 2019 | 14.73 | 15.02 | 14.56 | 14.80 | 107,924 | +0.28(+1.90%) |
Aug 20, 2019 | 15.25 | 15.34 | 14.45 | 14.53 | 76,568 | -0.72(-4.73%) |
Aug 19, 2019 | 15.23 | 15.46 | 15.07 | 15.25 | 126,165 | +0.14(+0.92%) |
Aug 16, 2019 | 14.87 | 15.21 | 14.71 | 15.11 | 185,421 | +0.23(+1.53%) |
Aug 15, 2019 | 15.13 | 15.45 | 14.68 | 14.88 | 76,039 | -0.23(-1.50%) |
Aug 14, 2019 | 15.33 | 15.33 | 14.79 | 15.11 | 67,933 | -0.50(-3.23%) |
Aug 13, 2019 | 15.24 | 16.48 | 15.22 | 15.61 | 88,080 | +0.23(+1.48%) |
Aug 12, 2019 | 14.84 | 15.62 | 14.82 | 15.38 | 77,945 | +0.43(+2.91%) |
Aug 09, 2019 | 14.99 | 15.31 | 14.79 | 14.95 | 106,229 | -0.04(-0.26%) |
Aug 08, 2019 | 15.11 | 15.11 | 14.66 | 14.99 | 91,800 | -0.10(-0.65%) |
Aug 07, 2019 | 14.88 | 15.17 | 14.54 | 15.09 | 75,476 | +0.03(+0.20%) |
Aug 06, 2019 | 14.89 | 15.24 | 14.61 | 15.06 | 118,952 | +0.23(+1.53%) |
Aug 05, 2019 | 14.76 | 14.95 | 14.50 | 14.83 | 88,869 | +0.02(+0.13%) |
Aug 02, 2019 | 14.64 | 14.82 | 14.45 | 14.81 | 80,102 | +0.13(+0.87%) |
Aug 01, 2019 | 15.08 | 15.40 | 14.60 | 14.68 | 129,858 | -0.47(-3.13%) |
Jul 31, 2019 | 14.75 | 15.42 | 14.73 | 15.16 | 70,826 | +0.30(+1.99%) |
Jul 30, 2019 | 14.64 | 14.97 | 14.60 | 14.86 | 52,850 | +0.20(+1.35%) |
Jul 29, 2019 | 14.43 | 14.97 | 14.43 | 14.66 | 40,205 | +0.11(+0.75%) |
Jul 26, 2019 | 14.31 | 14.66 | 14.21 | 14.56 | 49,114 | +0.25(+1.73%) |
Jul 25, 2019 | 14.98 | 15.18 | 14.24 | 14.31 | 42,581 | -0.68(-4.55%) |
Jul 24, 2019 | 14.60 | 15.13 | 14.60 | 14.99 | 62,197 | +0.44(+3.06%) |
Jul 23, 2019 | 14.69 | 14.71 | 14.36 | 14.55 | 40,610 | -0.13(-0.88%) |
Jul 22, 2019 | 15.34 | 15.34 | 14.63 | 14.67 | 52,393 | -0.66(-4.31%) |
Jul 19, 2019 | 15.46 | 15.70 | 15.30 | 15.34 | 74,128 | -0.10(-0.64%) |
Jul 18, 2019 | 15.22 | 15.57 | 15.16 | 15.43 | 74,858 | +0.20(+1.30%) |
Jul 17, 2019 | 15.39 | 15.40 | 14.94 | 15.24 | 81,129 | -0.26(-1.66%) |
Jul 16, 2019 | 15.78 | 16.00 | 15.38 | 15.49 | 114,142 | -0.28(-1.75%) |
Jul 15, 2019 | 15.53 | 15.79 | 15.31 | 15.77 | 74,438 | +0.25(+1.59%) |
Jul 12, 2019 | 15.04 | 15.66 | 14.95 | 15.52 | 64,305 | +0.49(+3.28%) |
Jul 11, 2019 | 15.08 | 15.38 | 14.90 | 15.03 | 59,282 | -0.03(-0.20%) |
Jul 10, 2019 | 15.11 | 15.26 | 14.80 | 15.06 | 62,462 | +0.00(+0.00%) |
Jul 09, 2019 | 14.95 | 15.38 | 14.91 | 15.06 | 83,046 | -0.02(-0.13%) |
Jul 08, 2019 | 14.88 | 15.23 | 14.83 | 15.08 | 66,293 | +0.11(+0.73%) |
Jul 05, 2019 | 14.51 | 14.97 | 14.50 | 14.97 | 46,279 | +0.37(+2.50%) |
Jul 03, 2019 | 13.91 | 14.68 | 13.91 | 14.60 | 48,507 | +0.70(+5.04%) |
Jul 02, 2019 | 14.41 | 14.44 | 13.80 | 13.90 | 137,752 | -0.33(-2.29%) |
Jul 01, 2019 | 14.64 | 14.69 | 14.10 | 14.23 | 115,876 | -0.21(-1.44%) |
Jun 28, 2019 | 14.54 | 14.77 | 14.33 | 14.44 | 180,358 | -0.09(-0.61%) |
Jun 27, 2019 | 14.70 | 14.97 | 14.45 | 14.53 | 104,752 | -0.09(-0.61%) |
Jun 26, 2019 | 14.12 | 14.88 | 14.12 | 14.61 | 89,898 | +0.48(+3.42%) |
Jun 25, 2019 | 14.54 | 14.68 | 14.10 | 14.13 | 131,730 | -0.41(-2.85%) |
Jun 24, 2019 | 14.70 | 15.01 | 14.43 | 14.55 | 131,210 | -0.24(-1.60%) |
Jun 21, 2019 | 14.27 | 14.91 | 14.23 | 14.78 | 157,167 | +0.48(+3.38%) |
Jun 20, 2019 | 14.78 | 14.83 | 14.21 | 14.30 | 80,795 | -0.43(-2.95%) |
Jun 19, 2019 | 14.98 | 15.14 | 14.70 | 14.73 | 95,392 | -0.22(-1.45%) |
Jun 18, 2019 | 15.16 | 15.38 | 14.88 | 14.95 | 199,017 | -0.18(-1.17%) |
Jun 17, 2019 | 14.79 | 15.28 | 14.77 | 15.13 | 110,229 | +0.43(+2.96%) |
Jun 14, 2019 | 14.79 | 15.00 | 14.62 | 14.69 | 68,760 | -0.09(-0.60%) |
Jun 13, 2019 | 14.64 | 14.96 | 14.50 | 14.78 | 120,894 | +0.26(+1.77%) |
Jun 12, 2019 | 14.20 | 14.64 | 14.20 | 14.53 | 128,368 | +0.23(+1.59%) |
Jun 11, 2019 | 14.22 | 14.53 | 14.17 | 14.30 | 103,325 | +0.21(+1.47%) |
Jun 10, 2019 | 14.03 | 14.45 | 14.03 | 14.09 | 75,802 | +0.12(+0.85%) |
Jun 07, 2019 | 13.77 | 14.10 | 13.68 | 13.97 | 210,130 | +0.18(+1.29%) |
Jun 06, 2019 | 13.56 | 13.87 | 13.38 | 13.80 | 129,021 | +0.30(+2.19%) |
Jun 05, 2019 | 13.78 | 13.89 | 13.35 | 13.50 | 118,408 | -0.16(-1.16%) |
Jun 04, 2019 | 13.95 | 14.25 | 13.57 | 13.66 | 77,663 | -0.19(-1.36%) |