Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.59 | 11.60 | 10.99 | 11.36 | 268,900 | -0.17(-1.47%) |
May 28, 2020 | 12.25 | 12.25 | 11.43 | 11.53 | 134,188 | -0.62(-5.10%) |
May 27, 2020 | 12.36 | 12.50 | 11.81 | 12.15 | 143,877 | -0.13(-1.06%) |
May 26, 2020 | 11.91 | 13.09 | 11.67 | 12.28 | 208,993 | +0.69(+5.95%) |
May 22, 2020 | 11.20 | 11.65 | 11.01 | 11.59 | 113,200 | +0.44(+3.95%) |
May 21, 2020 | 11.06 | 11.39 | 10.80 | 11.15 | 97,292 | +0.02(+0.18%) |
May 20, 2020 | 10.91 | 11.28 | 10.58 | 11.13 | 168,777 | +0.47(+4.41%) |
May 19, 2020 | 9.850 | 11.00 | 9.735 | 10.66 | 138,111 | +0.75(+7.57%) |
May 18, 2020 | 10.15 | 10.24 | 9.750 | 9.910 | 92,054 | -0.10(-1.00%) |
May 15, 2020 | 9.590 | 10.05 | 9.440 | 10.01 | 42,800 | +0.51(+5.37%) |
May 14, 2020 | 9.590 | 9.750 | 9.340 | 9.500 | 112,935 | -0.27(-2.76%) |
May 13, 2020 | 9.900 | 9.930 | 9.210 | 9.770 | 104,378 | -0.16(-1.61%) |
May 12, 2020 | 10.41 | 10.41 | 9.760 | 9.930 | 48,106 | -0.48(-4.61%) |
May 11, 2020 | 10.84 | 10.96 | 10.33 | 10.41 | 154,939 | -0.42(-3.88%) |
May 08, 2020 | 10.73 | 11.03 | 10.73 | 10.83 | 42,000 | +0.32(+3.04%) |
May 07, 2020 | 10.78 | 10.85 | 10.30 | 10.51 | 90,823 | -0.03(-0.28%) |
May 06, 2020 | 10.42 | 10.85 | 10.02 | 10.54 | 76,447 | +0.13(+1.25%) |
May 05, 2020 | 9.800 | 11.63 | 9.800 | 10.41 | 346,364 | +1.13(+12.18%) |
May 04, 2020 | 9.330 | 9.530 | 9.150 | 9.280 | 93,005 | -0.06(-0.64%) |
May 01, 2020 | 9.080 | 9.390 | 8.660 | 9.340 | 72,000 | +0.03(+0.32%) |
Apr 30, 2020 | 9.780 | 9.802 | 9.190 | 9.310 | 52,618 | -0.68(-6.81%) |
Apr 29, 2020 | 10.00 | 10.23 | 9.730 | 9.990 | 58,486 | +0.24(+2.46%) |
Apr 28, 2020 | 9.840 | 9.970 | 9.420 | 9.750 | 72,090 | +0.15(+1.56%) |
Apr 27, 2020 | 9.560 | 9.800 | 9.520 | 9.600 | 52,826 | +0.09(+0.95%) |
Apr 24, 2020 | 9.360 | 9.640 | 9.200 | 9.510 | 83,400 | +0.13(+1.39%) |
Apr 23, 2020 | 9.120 | 9.750 | 9.070 | 9.380 | 109,837 | +0.21(+2.29%) |
Apr 22, 2020 | 9.310 | 9.450 | 9.050 | 9.170 | 38,089 | +0.00(+0.00%) |
Apr 21, 2020 | 9.210 | 9.360 | 8.940 | 9.170 | 50,411 | -0.31(-3.27%) |
Apr 20, 2020 | 9.140 | 9.850 | 9.140 | 9.480 | 85,957 | +0.08(+0.85%) |
Apr 17, 2020 | 10.27 | 10.61 | 9.220 | 9.400 | 187,500 | -0.56(-5.62%) |
Apr 16, 2020 | 9.180 | 9.980 | 9.160 | 9.960 | 184,166 | +0.80(+8.73%) |
Apr 15, 2020 | 8.900 | 9.825 | 8.580 | 9.160 | 101,340 | +0.14(+1.55%) |
Apr 14, 2020 | 8.640 | 9.090 | 8.640 | 9.020 | 91,827 | +0.47(+5.50%) |
Apr 13, 2020 | 8.500 | 8.690 | 8.200 | 8.550 | 77,704 | +0.09(+1.06%) |
Apr 09, 2020 | 8.980 | 8.990 | 8.310 | 8.460 | 72,900 | -0.27(-3.09%) |
Apr 08, 2020 | 8.640 | 8.814 | 8.150 | 8.730 | 68,977 | +0.23(+2.71%) |
Apr 07, 2020 | 8.650 | 9.020 | 8.050 | 8.500 | 120,660 | -0.16(-1.85%) |
Apr 06, 2020 | 9.080 | 9.111 | 8.500 | 8.660 | 113,070 | -0.06(-0.69%) |
Apr 03, 2020 | 8.740 | 8.960 | 8.450 | 8.720 | 50,000 | -0.09(-1.02%) |
Apr 02, 2020 | 8.600 | 9.080 | 8.420 | 8.810 | 164,784 | +0.47(+5.64%) |
Apr 01, 2020 | 8.470 | 9.180 | 8.240 | 8.340 | 119,013 | -0.72(-7.95%) |
Mar 31, 2020 | 8.940 | 9.190 | 8.130 | 9.060 | 147,034 | +0.08(+0.89%) |
Mar 30, 2020 | 7.690 | 9.140 | 7.640 | 8.980 | 87,584 | +1.41(+18.63%) |
Mar 27, 2020 | 8.090 | 8.370 | 7.570 | 7.570 | 61,600 | -0.80(-9.56%) |
Mar 26, 2020 | 7.780 | 8.665 | 7.750 | 8.370 | 116,200 | +0.68(+8.84%) |
Mar 25, 2020 | 7.920 | 8.000 | 7.110 | 7.690 | 109,602 | -0.24(-3.03%) |
Mar 24, 2020 | 7.460 | 8.370 | 7.040 | 7.930 | 118,743 | +0.83(+11.69%) |
Mar 23, 2020 | 7.000 | 7.470 | 6.770 | 7.100 | 147,653 | +0.35(+5.19%) |
Mar 20, 2020 | 7.810 | 7.810 | 6.510 | 6.750 | 162,100 | -0.99(-12.79%) |
Mar 19, 2020 | 7.400 | 8.200 | 7.208 | 7.740 | 104,606 | +0.34(+4.59%) |
Mar 18, 2020 | 8.090 | 8.850 | 6.958 | 7.400 | 92,602 | -1.45(-16.38%) |
Mar 17, 2020 | 6.790 | 8.990 | 6.790 | 8.850 | 162,877 | +2.14(+31.89%) |
Mar 16, 2020 | 6.750 | 6.970 | 6.502 | 6.710 | 138,547 | -0.67(-9.08%) |
Mar 13, 2020 | 7.210 | 7.420 | 6.710 | 7.380 | 66,500 | +0.47(+6.80%) |
Mar 12, 2020 | 7.110 | 7.300 | 6.700 | 6.910 | 103,527 | -0.60(-7.99%) |
Mar 11, 2020 | 7.450 | 7.830 | 7.180 | 7.510 | 102,577 | +0.27(+3.73%) |
Mar 10, 2020 | 6.940 | 7.349 | 6.875 | 7.240 | 50,735 | +0.38(+5.54%) |
Mar 09, 2020 | 7.970 | 7.970 | 6.750 | 6.860 | 72,886 | -0.68(-9.02%) |
Mar 06, 2020 | 6.840 | 7.740 | 6.840 | 7.540 | 148,700 | +0.46(+6.50%) |
Mar 05, 2020 | 7.020 | 7.630 | 6.880 | 7.080 | 167,359 | -0.05(-0.70%) |
Mar 04, 2020 | 7.260 | 7.580 | 7.000 | 7.130 | 122,441 | -0.11(-1.52%) |
Mar 03, 2020 | 8.040 | 8.110 | 6.820 | 7.240 | 264,599 | -0.87(-10.73%) |
Mar 02, 2020 | 7.870 | 8.350 | 7.620 | 8.110 | 188,144 | -0.24(-2.87%) |
Feb 28, 2020 | 9.850 | 10.35 | 7.710 | 8.350 | 319,700 | -1.68(-16.75%) |
Feb 27, 2020 | 11.00 | 11.11 | 9.860 | 10.03 | 175,300 | -1.26(-11.16%) |
Feb 26, 2020 | 11.04 | 11.79 | 10.87 | 11.29 | 119,876 | +0.31(+2.82%) |
Feb 25, 2020 | 11.10 | 11.41 | 10.64 | 10.98 | 57,920 | -0.08(-0.72%) |
Feb 24, 2020 | 10.67 | 11.99 | 10.67 | 11.06 | 67,901 | +0.01(+0.09%) |
Feb 21, 2020 | 11.10 | 11.44 | 10.66 | 11.05 | 50,700 | +0.04(+0.36%) |
Feb 20, 2020 | 11.08 | 11.34 | 10.91 | 11.01 | 51,094 | -0.11(-0.99%) |
Feb 19, 2020 | 10.72 | 11.43 | 10.72 | 11.12 | 61,170 | +0.44(+4.12%) |
Feb 18, 2020 | 10.72 | 10.96 | 10.44 | 10.68 | 20,763 | +0.10(+0.95%) |
Feb 14, 2020 | 10.73 | 10.73 | 10.53 | 10.58 | 12,400 | -0.13(-1.21%) |
Feb 13, 2020 | 11.06 | 11.34 | 10.55 | 10.71 | 63,925 | -0.41(-3.69%) |
Feb 12, 2020 | 10.66 | 11.40 | 10.58 | 11.12 | 56,364 | +0.50(+4.71%) |
Feb 11, 2020 | 10.77 | 11.13 | 10.39 | 10.62 | 22,254 | -0.12(-1.12%) |
Feb 10, 2020 | 10.43 | 10.76 | 10.31 | 10.74 | 18,985 | +0.28(+2.68%) |
Feb 07, 2020 | 10.75 | 10.83 | 10.42 | 10.46 | 99,400 | -0.26(-2.43%) |
Feb 06, 2020 | 11.07 | 11.08 | 10.69 | 10.72 | 76,236 | -0.32(-2.90%) |
Feb 05, 2020 | 11.11 | 11.44 | 11.00 | 11.04 | 72,266 | +0.04(+0.36%) |
Feb 04, 2020 | 11.02 | 11.66 | 10.68 | 11.00 | 126,132 | +0.02(+0.18%) |
Feb 03, 2020 | 11.04 | 11.38 | 10.82 | 10.98 | 56,778 | -0.07(-0.63%) |
Jan 31, 2020 | 11.32 | 11.46 | 10.67 | 11.05 | 78,000 | -0.21(-1.87%) |
Jan 30, 2020 | 11.44 | 11.51 | 11.00 | 11.26 | 58,427 | -0.14(-1.23%) |
Jan 29, 2020 | 10.13 | 11.89 | 10.13 | 11.40 | 176,084 | +1.33(+13.21%) |
Jan 28, 2020 | 10.06 | 10.21 | 10.01 | 10.07 | 52,955 | -0.01(-0.10%) |
Jan 27, 2020 | 10.02 | 10.21 | 10.02 | 10.08 | 35,691 | -0.14(-1.37%) |
Jan 24, 2020 | 10.15 | 10.37 | 10.07 | 10.22 | 59,000 | +0.11(+1.09%) |
Jan 23, 2020 | 10.11 | 10.13 | 10.00 | 10.11 | 62,594 | -0.06(-0.59%) |
Jan 22, 2020 | 10.20 | 10.23 | 10.12 | 10.17 | 20,405 | -0.01(-0.10%) |
Jan 21, 2020 | 10.76 | 10.78 | 10.14 | 10.18 | 65,806 | -0.73(-6.69%) |
Jan 17, 2020 | 10.72 | 11.26 | 10.63 | 10.91 | 55,100 | +0.31(+2.92%) |
Jan 16, 2020 | 10.58 | 10.81 | 10.46 | 10.60 | 68,649 | +0.13(+1.24%) |
Jan 15, 2020 | 10.22 | 10.61 | 10.22 | 10.47 | 59,079 | +0.24(+2.35%) |
Jan 14, 2020 | 10.55 | 10.58 | 10.21 | 10.23 | 92,293 | -0.35(-3.31%) |
Jan 13, 2020 | 10.21 | 10.68 | 10.21 | 10.58 | 82,741 | +0.30(+2.92%) |
Jan 10, 2020 | 10.11 | 10.31 | 9.920 | 10.28 | 99,500 | +0.21(+2.09%) |
Jan 09, 2020 | 9.960 | 10.33 | 9.960 | 10.07 | 60,223 | +0.12(+1.16%) |
Jan 08, 2020 | 10.02 | 10.13 | 9.810 | 9.955 | 69,338 | +0.03(+0.25%) |
Jan 07, 2020 | 9.900 | 10.09 | 9.900 | 9.930 | 40,905 | -0.05(-0.50%) |
Jan 06, 2020 | 9.790 | 10.09 | 9.720 | 9.980 | 52,509 | +0.04(+0.40%) |
Jan 03, 2020 | 9.800 | 10.12 | 9.799 | 9.940 | 79,300 | -0.03(-0.30%) |
Jan 02, 2020 | 10.25 | 10.25 | 9.830 | 9.970 | 150,058 | -0.30(-2.92%) |
Dec 31, 2019 | 10.09 | 10.35 | 9.910 | 10.27 | 118,900 | +0.10(+0.98%) |
Dec 30, 2019 | 9.930 | 10.26 | 9.860 | 10.17 | 297,420 | +0.10(+0.99%) |
Dec 27, 2019 | 10.12 | 10.15 | 10.03 | 10.07 | 125,400 | -0.15(-1.47%) |
Dec 26, 2019 | 10.46 | 10.46 | 10.12 | 10.22 | 34,840 | -0.23(-2.20%) |
Dec 24, 2019 | 10.38 | 10.48 | 10.28 | 10.45 | 32,400 | -0.04(-0.38%) |
Dec 23, 2019 | 10.60 | 10.82 | 10.30 | 10.49 | 97,654 | -0.16(-1.50%) |
Dec 20, 2019 | 10.50 | 10.70 | 10.13 | 10.65 | 157,500 | +0.15(+1.43%) |
Dec 19, 2019 | 10.08 | 10.60 | 10.00 | 10.50 | 80,456 | +0.45(+4.48%) |
Dec 18, 2019 | 9.670 | 10.20 | 9.600 | 10.05 | 98,292 | +0.39(+4.04%) |
Dec 17, 2019 | 9.750 | 9.750 | 9.580 | 9.660 | 33,668 | -0.09(-0.92%) |
Dec 16, 2019 | 9.800 | 9.880 | 9.630 | 9.750 | 50,323 | +0.00(+0.00%) |
Dec 13, 2019 | 10.00 | 10.12 | 9.700 | 9.750 | 50,900 | -0.22(-2.21%) |
Dec 12, 2019 | 9.780 | 10.12 | 9.780 | 9.970 | 170,706 | +0.14(+1.42%) |
Dec 11, 2019 | 10.07 | 10.16 | 9.760 | 9.830 | 56,505 | -0.16(-1.60%) |
Dec 10, 2019 | 10.50 | 10.50 | 9.730 | 9.990 | 124,453 | -0.37(-3.57%) |
Dec 09, 2019 | 9.270 | 10.93 | 9.270 | 10.36 | 203,793 | +1.32(+14.60%) |
Dec 06, 2019 | 8.890 | 9.180 | 8.720 | 9.040 | 116,400 | +0.24(+2.73%) |
Dec 05, 2019 | 8.870 | 9.320 | 8.630 | 8.800 | 165,598 | -0.06(-0.68%) |
Dec 04, 2019 | 9.460 | 9.480 | 8.710 | 8.860 | 180,668 | -0.56(-5.94%) |
Dec 03, 2019 | 9.560 | 9.810 | 9.330 | 9.420 | 116,301 | -0.34(-3.48%) |
Dec 02, 2019 | 10.71 | 10.83 | 9.550 | 9.760 | 111,447 | -0.94(-8.79%) |
Nov 29, 2019 | 10.73 | 10.83 | 10.69 | 10.70 | 20,500 | -0.04(-0.37%) |
Nov 27, 2019 | 10.73 | 10.84 | 10.70 | 10.74 | 53,900 | +0.05(+0.47%) |
Nov 26, 2019 | 10.79 | 10.90 | 10.50 | 10.69 | 66,914 | -0.10(-0.88%) |
Nov 25, 2019 | 10.36 | 10.92 | 10.30 | 10.79 | 66,770 | +0.38(+3.70%) |
Nov 22, 2019 | 10.37 | 10.53 | 10.15 | 10.40 | 41,200 | +0.05(+0.48%) |
Nov 21, 2019 | 10.28 | 10.42 | 10.05 | 10.35 | 64,427 | +0.17(+1.67%) |
Nov 20, 2019 | 9.940 | 10.38 | 9.890 | 10.18 | 68,264 | +0.21(+2.11%) |
Nov 19, 2019 | 9.630 | 9.990 | 9.540 | 9.970 | 84,725 | +0.39(+4.07%) |
Nov 18, 2019 | 9.700 | 9.780 | 9.520 | 9.580 | 97,844 | -0.15(-1.54%) |
Nov 15, 2019 | 9.750 | 9.800 | 9.620 | 9.730 | 75,600 | +0.08(+0.83%) |
Nov 14, 2019 | 9.670 | 9.820 | 9.500 | 9.650 | 129,511 | +0.02(+0.21%) |
Nov 13, 2019 | 9.900 | 10.04 | 9.470 | 9.630 | 134,999 | -0.36(-3.60%) |
Nov 12, 2019 | 9.790 | 10.19 | 9.790 | 9.990 | 78,935 | +0.12(+1.22%) |
Nov 11, 2019 | 10.29 | 10.29 | 9.775 | 9.870 | 98,891 | -0.26(-2.57%) |
Nov 08, 2019 | 10.46 | 11.00 | 10.07 | 10.13 | 161,500 | -0.35(-3.34%) |
Nov 07, 2019 | 10.87 | 11.17 | 10.18 | 10.48 | 217,964 | +0.10(+0.96%) |
Nov 06, 2019 | 9.100 | 10.61 | 9.000 | 10.38 | 865,766 | -1.66(-13.79%) |
Nov 05, 2019 | 12.60 | 12.79 | 11.52 | 12.04 | 203,323 | -0.55(-4.37%) |
Nov 04, 2019 | 12.90 | 12.99 | 12.27 | 12.59 | 159,375 | -0.29(-2.25%) |
Nov 01, 2019 | 13.08 | 13.22 | 12.75 | 12.88 | 264,200 | -0.12(-0.92%) |
Oct 31, 2019 | 13.01 | 13.22 | 12.95 | 13.00 | 46,691 | -0.02(-0.15%) |
Oct 30, 2019 | 12.84 | 13.23 | 12.73 | 13.02 | 117,110 | +0.03(+0.23%) |
Oct 29, 2019 | 12.98 | 13.11 | 12.91 | 12.99 | 36,172 | -0.01(-0.08%) |
Oct 28, 2019 | 12.93 | 13.19 | 12.89 | 13.00 | 89,686 | +0.03(+0.23%) |
Oct 25, 2019 | 13.05 | 13.20 | 12.93 | 12.97 | 82,400 | -0.13(-0.99%) |
Oct 24, 2019 | 13.19 | 13.38 | 13.00 | 13.10 | 49,119 | -0.02(-0.15%) |
Oct 23, 2019 | 13.07 | 13.57 | 13.00 | 13.12 | 54,056 | +0.05(+0.38%) |
Oct 22, 2019 | 13.53 | 14.13 | 13.03 | 13.07 | 36,028 | -0.44(-3.26%) |
Oct 21, 2019 | 13.72 | 13.89 | 13.48 | 13.51 | 50,855 | -0.11(-0.81%) |
Oct 18, 2019 | 13.96 | 14.11 | 13.41 | 13.62 | 30,200 | -0.46(-3.27%) |
Oct 17, 2019 | 14.00 | 14.11 | 13.78 | 14.08 | 66,579 | +0.11(+0.79%) |
Oct 16, 2019 | 13.85 | 14.03 | 13.46 | 13.97 | 61,574 | +0.06(+0.43%) |
Oct 15, 2019 | 13.06 | 14.24 | 12.98 | 13.91 | 104,548 | +0.89(+6.84%) |
Oct 14, 2019 | 13.21 | 13.45 | 12.97 | 13.02 | 45,454 | -0.32(-2.40%) |
Oct 11, 2019 | 13.17 | 13.56 | 13.17 | 13.34 | 27,500 | +0.29(+2.22%) |
Oct 10, 2019 | 13.15 | 13.35 | 13.00 | 13.05 | 33,263 | -0.11(-0.84%) |
Oct 09, 2019 | 13.32 | 13.55 | 12.97 | 13.16 | 43,343 | -0.18(-1.35%) |
Oct 08, 2019 | 13.41 | 13.67 | 12.88 | 13.34 | 77,851 | +0.15(+1.14%) |
Oct 07, 2019 | 13.29 | 13.55 | 12.73 | 13.19 | 84,099 | -0.15(-1.12%) |
Oct 04, 2019 | 13.26 | 13.43 | 13.07 | 13.34 | 41,200 | +0.08(+0.60%) |
Oct 03, 2019 | 13.27 | 13.38 | 12.95 | 13.26 | 83,363 | -0.16(-1.19%) |
Oct 02, 2019 | 13.75 | 13.83 | 12.50 | 13.42 | 225,197 | -0.50(-3.59%) |
Oct 01, 2019 | 14.55 | 14.74 | 13.64 | 13.92 | 130,418 | -0.56(-3.87%) |
Sep 30, 2019 | 14.59 | 14.59 | 14.30 | 14.48 | 113,397 | -0.10(-0.69%) |
Sep 27, 2019 | 15.25 | 15.40 | 14.38 | 14.58 | 65,900 | -0.61(-4.02%) |
Sep 26, 2019 | 15.62 | 15.67 | 14.74 | 15.19 | 122,513 | -0.43(-2.75%) |
Sep 25, 2019 | 15.34 | 15.71 | 15.12 | 15.62 | 64,894 | +0.17(+1.10%) |
Sep 24, 2019 | 15.82 | 16.48 | 15.33 | 15.45 | 136,201 | -0.38(-2.40%) |
Sep 23, 2019 | 15.63 | 15.89 | 15.54 | 15.83 | 72,308 | +0.18(+1.15%) |
Sep 20, 2019 | 15.50 | 15.76 | 15.17 | 15.65 | 336,600 | +0.13(+0.84%) |
Sep 19, 2019 | 15.51 | 15.72 | 15.17 | 15.52 | 87,772 | +0.03(+0.19%) |
Sep 18, 2019 | 15.80 | 15.80 | 15.25 | 15.49 | 59,328 | -0.29(-1.84%) |
Sep 17, 2019 | 15.52 | 15.92 | 15.32 | 15.78 | 100,812 | +0.18(+1.15%) |
Sep 16, 2019 | 15.54 | 15.80 | 15.21 | 15.60 | 107,292 | -0.06(-0.38%) |
Sep 13, 2019 | 16.21 | 16.27 | 15.45 | 15.66 | 74,800 | -0.51(-3.15%) |
Sep 12, 2019 | 16.46 | 16.46 | 15.98 | 16.17 | 77,331 | -0.32(-1.94%) |
Sep 11, 2019 | 16.00 | 16.66 | 15.82 | 16.49 | 58,966 | +0.52(+3.26%) |
Sep 10, 2019 | 16.00 | 16.28 | 15.78 | 15.97 | 43,935 | -0.03(-0.19%) |
Sep 09, 2019 | 16.43 | 16.67 | 15.89 | 16.00 | 67,686 | -0.35(-2.14%) |
Sep 06, 2019 | 16.87 | 17.03 | 16.35 | 16.35 | 60,200 | -0.61(-3.60%) |
Sep 05, 2019 | 16.40 | 17.09 | 15.91 | 16.96 | 153,327 | +0.66(+4.05%) |
Sep 04, 2019 | 17.12 | 17.24 | 16.06 | 16.30 | 181,464 | -0.53(-3.15%) |
Sep 03, 2019 | 16.40 | 17.02 | 16.35 | 16.83 | 157,479 | +0.42(+2.56%) |
Aug 30, 2019 | 16.45 | 16.87 | 15.77 | 16.41 | 179,900 | +0.03(+0.18%) |
Aug 29, 2019 | 16.21 | 16.43 | 15.81 | 16.38 | 134,371 | +0.41(+2.57%) |
Aug 28, 2019 | 15.75 | 16.32 | 15.72 | 15.97 | 161,132 | +0.12(+0.76%) |
Aug 27, 2019 | 16.08 | 16.15 | 15.55 | 15.85 | 127,254 | -0.15(-0.94%) |
Aug 26, 2019 | 15.37 | 16.04 | 15.16 | 16.00 | 122,340 | +0.80(+5.26%) |
Aug 23, 2019 | 15.54 | 16.23 | 15.02 | 15.20 | 139,100 | -0.37(-2.38%) |
Aug 22, 2019 | 15.48 | 16.40 | 15.45 | 15.57 | 283,016 | -0.03(-0.19%) |
Aug 21, 2019 | 15.15 | 15.64 | 15.01 | 15.60 | 138,159 | +0.54(+3.59%) |
Aug 20, 2019 | 14.91 | 15.19 | 14.70 | 15.06 | 51,314 | +0.09(+0.60%) |
Aug 19, 2019 | 15.21 | 15.23 | 14.87 | 14.97 | 20,171 | -0.24(-1.58%) |
Aug 16, 2019 | 15.00 | 15.21 | 14.81 | 15.21 | 104,800 | +0.18(+1.20%) |
Aug 15, 2019 | 14.89 | 15.10 | 14.51 | 15.03 | 52,322 | +0.15(+1.01%) |
Aug 14, 2019 | 14.75 | 14.96 | 14.03 | 14.88 | 61,644 | +0.02(+0.13%) |
Aug 13, 2019 | 14.77 | 14.90 | 14.40 | 14.86 | 95,480 | +0.38(+2.62%) |
Aug 12, 2019 | 14.00 | 14.71 | 13.95 | 14.48 | 76,313 | +0.29(+2.04%) |
Aug 09, 2019 | 14.69 | 14.98 | 13.90 | 14.19 | 105,300 | -0.55(-3.73%) |
Aug 08, 2019 | 14.40 | 15.15 | 14.18 | 14.74 | 227,825 | +1.14(+8.38%) |
Aug 07, 2019 | 14.10 | 14.30 | 13.42 | 13.60 | 105,946 | -0.76(-5.29%) |
Aug 06, 2019 | 14.40 | 15.11 | 13.63 | 14.36 | 129,731 | +0.16(+1.13%) |
Aug 05, 2019 | 14.88 | 14.89 | 14.10 | 14.20 | 119,811 | -0.85(-5.65%) |
Aug 02, 2019 | 14.87 | 15.13 | 14.40 | 15.05 | 60,100 | +0.03(+0.20%) |
Aug 01, 2019 | 15.05 | 15.68 | 14.80 | 15.02 | 110,348 | -0.07(-0.46%) |
Jul 31, 2019 | 15.03 | 15.73 | 14.80 | 15.09 | 75,636 | +0.12(+0.80%) |
Jul 30, 2019 | 14.94 | 15.30 | 14.68 | 14.97 | 62,962 | -0.09(-0.60%) |
Jul 29, 2019 | 15.56 | 15.88 | 14.85 | 15.06 | 65,715 | -0.53(-3.40%) |
Jul 26, 2019 | 15.12 | 15.65 | 15.12 | 15.59 | 51,800 | +0.48(+3.18%) |
Jul 25, 2019 | 15.18 | 15.65 | 15.04 | 15.11 | 61,737 | -0.10(-0.66%) |
Jul 24, 2019 | 14.95 | 15.28 | 14.54 | 15.21 | 42,318 | +0.38(+2.56%) |
Jul 23, 2019 | 14.92 | 15.42 | 14.45 | 14.83 | 60,543 | -0.02(-0.13%) |
Jul 22, 2019 | 14.99 | 15.43 | 14.58 | 14.85 | 41,645 | -0.15(-1.00%) |
Jul 19, 2019 | 15.01 | 15.15 | 14.57 | 15.00 | 67,600 | -0.11(-0.73%) |
Jul 18, 2019 | 15.53 | 15.69 | 15.00 | 15.11 | 37,019 | -0.42(-2.70%) |
Jul 17, 2019 | 15.53 | 15.72 | 14.85 | 15.53 | 39,974 | -0.04(-0.26%) |
Jul 16, 2019 | 15.23 | 15.81 | 15.09 | 15.57 | 46,031 | +0.25(+1.63%) |
Jul 15, 2019 | 16.08 | 16.08 | 15.07 | 15.32 | 65,504 | -0.62(-3.89%) |
Jul 12, 2019 | 15.81 | 16.01 | 15.10 | 15.94 | 105,000 | +0.10(+0.63%) |
Jul 11, 2019 | 16.00 | 16.26 | 15.64 | 15.84 | 118,960 | -0.14(-0.88%) |
Jul 10, 2019 | 16.12 | 16.24 | 15.50 | 15.98 | 107,643 | -0.11(-0.68%) |
Jul 09, 2019 | 16.08 | 16.30 | 15.76 | 16.09 | 39,474 | +0.13(+0.81%) |
Jul 08, 2019 | 15.97 | 16.16 | 15.52 | 15.96 | 58,150 | -0.09(-0.56%) |
Jul 05, 2019 | 16.25 | 16.49 | 14.89 | 16.05 | 139,200 | -0.16(-0.99%) |
Jul 03, 2019 | 16.00 | 16.39 | 15.71 | 16.21 | 45,700 | +0.14(+0.87%) |
Jul 02, 2019 | 16.49 | 16.49 | 15.53 | 16.07 | 161,984 | -0.44(-2.67%) |
Jul 01, 2019 | 16.35 | 16.57 | 16.19 | 16.51 | 177,163 | +0.31(+1.91%) |
Jun 28, 2019 | 15.44 | 16.29 | 15.35 | 16.20 | 1,612,900 | +0.79(+5.13%) |
Jun 27, 2019 | 15.06 | 15.54 | 15.06 | 15.41 | 123,213 | +0.40(+2.66%) |
Jun 26, 2019 | 14.62 | 15.51 | 14.62 | 15.01 | 96,444 | +0.31(+2.11%) |
Jun 25, 2019 | 14.79 | 15.02 | 14.62 | 14.70 | 70,154 | -0.18(-1.21%) |
Jun 24, 2019 | 15.21 | 15.54 | 14.63 | 14.88 | 75,550 | -0.17(-1.13%) |
Jun 21, 2019 | 15.26 | 15.93 | 15.03 | 15.05 | 342,000 | -0.19(-1.25%) |
Jun 20, 2019 | 15.64 | 15.64 | 14.66 | 15.24 | 70,409 | -0.23(-1.49%) |
Jun 19, 2019 | 14.61 | 15.50 | 14.59 | 15.47 | 97,073 | +0.85(+5.81%) |
Jun 18, 2019 | 14.49 | 14.85 | 14.12 | 14.62 | 112,201 | +0.08(+0.55%) |
Jun 17, 2019 | 14.20 | 14.91 | 14.00 | 14.54 | 131,332 | +0.28(+1.96%) |
Jun 14, 2019 | 14.41 | 14.70 | 13.56 | 14.26 | 55,700 | -0.04(-0.28%) |
Jun 13, 2019 | 14.12 | 14.80 | 13.96 | 14.30 | 92,037 | +0.34(+2.44%) |
Jun 12, 2019 | 13.49 | 14.01 | 13.17 | 13.96 | 93,829 | +0.34(+2.50%) |
Jun 11, 2019 | 13.30 | 13.98 | 12.88 | 13.62 | 124,113 | +0.31(+2.33%) |
Jun 10, 2019 | 13.35 | 13.76 | 12.77 | 13.31 | 146,443 | +0.13(+0.99%) |
Jun 07, 2019 | 13.35 | 13.65 | 12.94 | 13.18 | 169,600 | -0.13(-0.98%) |
Jun 06, 2019 | 12.90 | 13.50 | 12.90 | 13.31 | 193,056 | +0.59(+4.64%) |
Jun 05, 2019 | 13.00 | 13.38 | 12.67 | 12.72 | 614,989 | -0.61(-4.58%) |
Jun 04, 2019 | 14.12 | 14.23 | 12.94 | 13.33 | 73,545 | -0.72(-5.12%) |