Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.624 | 8.730 | 8.428 | 8.601 | 7,680 | -0.02(-0.26%) |
May 28, 2020 | 8.911 | 8.911 | 8.624 | 8.624 | 7,807 | +0.11(+1.24%) |
May 27, 2020 | 8.979 | 8.979 | 8.413 | 8.518 | 13,452 | +0.04(+0.45%) |
May 26, 2020 | 9.070 | 9.107 | 8.126 | 8.481 | 24,837 | -0.82(-8.77%) |
May 22, 2020 | 9.832 | 10.70 | 9.077 | 9.296 | 45,552 | -0.49(-5.02%) |
May 21, 2020 | 9.991 | 10.47 | 9.243 | 9.787 | 33,567 | +0.00(+0.00%) |
May 20, 2020 | 9.855 | 10.19 | 9.651 | 9.787 | 8,609 | -0.07(-0.69%) |
May 19, 2020 | 9.923 | 10.26 | 9.515 | 9.855 | 14,194 | -0.27(-2.68%) |
May 18, 2020 | 10.33 | 11.01 | 9.855 | 10.13 | 14,732 | +0.20(+2.06%) |
May 15, 2020 | 10.40 | 10.82 | 9.651 | 9.923 | 24,939 | -1.29(-11.51%) |
May 14, 2020 | 11.08 | 11.55 | 9.651 | 11.21 | 24,225 | +0.48(+4.43%) |
May 13, 2020 | 12.37 | 13.12 | 9.447 | 10.74 | 37,453 | -2.58(-19.39%) |
May 12, 2020 | 11.69 | 15.90 | 11.55 | 13.32 | 111,961 | -7.00(-34.45%) |
May 11, 2020 | 20.32 | 22.29 | 19.03 | 20.32 | 60,428 | +1.36(+7.17%) |
May 08, 2020 | 17.54 | 18.96 | 17.20 | 18.96 | 28,838 | +1.63(+9.41%) |
May 07, 2020 | 17.13 | 17.67 | 16.79 | 17.33 | 8,730 | +0.27(+1.59%) |
May 06, 2020 | 16.99 | 17.67 | 16.52 | 17.06 | 8,558 | +0.41(+2.45%) |
May 05, 2020 | 16.79 | 17.67 | 16.31 | 16.65 | 6,540 | -0.14(-0.81%) |
May 04, 2020 | 16.52 | 17.26 | 16.31 | 16.79 | 10,514 | -0.20(-1.20%) |
May 01, 2020 | 17.67 | 18.62 | 15.90 | 16.99 | 33,016 | -0.54(-3.10%) |
Apr 30, 2020 | 14.82 | 22.02 | 14.82 | 17.54 | 222,099 | +2.58(+17.27%) |
Apr 29, 2020 | 14.95 | 15.16 | 14.61 | 14.95 | 2,304 | -0.17(-1.12%) |
Apr 28, 2020 | 15.09 | 15.29 | 14.61 | 15.12 | 5,812 | -0.03(-0.22%) |
Apr 27, 2020 | 14.82 | 15.16 | 14.54 | 15.16 | 3,334 | +0.44(+3.01%) |
Apr 24, 2020 | 14.50 | 14.88 | 14.48 | 14.71 | 912 | -0.10(-0.70%) |
Apr 23, 2020 | 14.61 | 14.88 | 14.34 | 14.82 | 2,675 | +0.68(+4.81%) |
Apr 22, 2020 | 15.16 | 15.29 | 14.00 | 14.14 | 3,473 | -0.48(-3.26%) |
Apr 21, 2020 | 14.48 | 15.29 | 14.41 | 14.61 | 7,003 | -0.41(-2.71%) |
Apr 20, 2020 | 14.61 | 15.09 | 14.54 | 15.02 | 5,761 | +0.61(+4.25%) |
Apr 17, 2020 | 14.12 | 14.41 | 14.00 | 14.41 | 2,295 | +0.14(+0.95%) |
Apr 16, 2020 | 14.07 | 14.34 | 14.00 | 14.27 | 1,439 | -0.07(-0.47%) |
Apr 15, 2020 | 14.48 | 14.61 | 14.07 | 14.34 | 1,092 | -0.41(-2.77%) |
Apr 14, 2020 | 14.27 | 14.88 | 13.93 | 14.75 | 1,019 | +0.20(+1.40%) |
Apr 13, 2020 | 14.14 | 14.61 | 13.87 | 14.54 | 2,041 | +0.14(+0.94%) |
Apr 09, 2020 | 14.41 | 14.41 | 14.00 | 14.41 | 2,736 | +0.00(+0.00%) |
Apr 08, 2020 | 14.34 | 14.54 | 13.93 | 14.41 | 2,880 | +0.04(+0.29%) |
Apr 07, 2020 | 14.75 | 14.75 | 13.93 | 14.37 | 3,250 | -0.04(-0.29%) |
Apr 06, 2020 | 14.11 | 14.86 | 14.00 | 14.41 | 7,562 | +0.15(+1.02%) |
Apr 03, 2020 | 14.20 | 14.95 | 13.87 | 14.26 | 7,077 | -0.96(-6.31%) |
Apr 02, 2020 | 16.31 | 16.31 | 14.82 | 15.22 | 10,051 | -1.16(-7.05%) |
Apr 01, 2020 | 14.07 | 16.52 | 14.07 | 16.38 | 28,456 | +1.16(+7.59%) |
Mar 31, 2020 | 15.16 | 15.50 | 14.07 | 15.22 | 7,410 | +0.34(+2.28%) |
Mar 30, 2020 | 15.77 | 15.77 | 14.20 | 14.88 | 13,708 | +0.95(+6.83%) |
Mar 27, 2020 | 14.54 | 14.88 | 13.59 | 13.93 | 11,461 | -0.34(-2.38%) |
Mar 26, 2020 | 13.87 | 15.70 | 13.80 | 14.27 | 13,472 | +0.27(+1.94%) |
Mar 25, 2020 | 15.90 | 17.33 | 13.80 | 14.00 | 11,555 | -0.68(-4.63%) |
Mar 24, 2020 | 14.41 | 14.68 | 13.80 | 14.68 | 8,137 | +0.20(+1.41%) |
Mar 23, 2020 | 18.83 | 18.83 | 14.20 | 14.48 | 16,292 | -2.38(-14.11%) |
Mar 20, 2020 | 26.91 | 28.00 | 15.36 | 16.86 | 156,034 | +0.54(+3.33%) |
Mar 19, 2020 | 14.27 | 16.58 | 14.20 | 16.31 | 33,113 | +1.36(+9.09%) |
Mar 18, 2020 | 17.13 | 17.35 | 14.95 | 14.95 | 1,910 | -2.92(-16.35%) |
Mar 17, 2020 | 18.69 | 18.69 | 17.88 | 17.88 | 483 | -1.02(-5.40%) |
Mar 16, 2020 | 16.99 | 18.93 | 16.99 | 18.89 | 508 | +0.12(+0.65%) |
Mar 13, 2020 | 19.03 | 19.03 | 18.27 | 18.77 | 441 | +0.63(+3.45%) |
Mar 12, 2020 | 19.03 | 19.03 | 17.13 | 18.15 | 4,117 | -1.09(-5.65%) |
Mar 11, 2020 | 19.57 | 19.57 | 18.49 | 19.23 | 1,770 | +1.02(+5.60%) |
Mar 10, 2020 | 17.81 | 18.21 | 17.81 | 18.21 | 427 | +0.54(+3.08%) |
Mar 09, 2020 | 18.01 | 18.15 | 17.67 | 17.67 | 4,052 | -1.56(-8.13%) |
Mar 06, 2020 | 19.91 | 19.91 | 17.67 | 19.23 | 1,191 | -0.14(-0.70%) |
Mar 05, 2020 | 19.44 | 19.91 | 19.37 | 19.37 | 2,017 | -0.34(-1.72%) |
Mar 04, 2020 | 20.32 | 20.81 | 19.03 | 19.71 | 8,325 | +1.70(+9.43%) |
Mar 03, 2020 | 17.74 | 18.01 | 17.67 | 18.01 | 3,136 | +0.34(+1.92%) |
Mar 02, 2020 | 17.67 | 18.24 | 17.67 | 17.67 | 553 | -0.10(-0.59%) |
Feb 28, 2020 | 17.88 | 17.94 | 17.78 | 17.78 | 514 | -0.30(-1.68%) |
Feb 27, 2020 | 18.21 | 18.24 | 18.08 | 18.08 | 3,595 | -0.16(-0.88%) |
Feb 26, 2020 | 18.24 | 18.24 | 18.24 | 18.24 | 294 | +0.16(+0.89%) |
Feb 25, 2020 | 18.76 | 18.94 | 18.08 | 18.08 | 749 | -0.77(-4.10%) |
Feb 24, 2020 | 18.85 | 18.85 | 18.85 | 1 | +0.00(+0.00%) | |
Feb 21, 2020 | 19.10 | 19.10 | 18.85 | 18.85 | 1,397 | -0.25(-1.29%) |
Feb 20, 2020 | 19.03 | 19.10 | 19.03 | 19.10 | 255 | +0.07(+0.36%) |
Feb 19, 2020 | 19.03 | 19.03 | 19.03 | 1 | +0.00(+0.00%) | |
Feb 18, 2020 | 18.76 | 19.03 | 18.69 | 19.03 | 1,799 | +0.48(+2.56%) |
Feb 14, 2020 | 18.76 | 18.83 | 18.55 | 18.55 | 294 | -0.41(-2.15%) |
Feb 13, 2020 | 18.96 | 18.96 | 18.96 | 8 | +0.00(+0.00%) | |
Feb 12, 2020 | 18.96 | 18.96 | 18.96 | 0 | +0.00(+0.00%) | |
Feb 11, 2020 | 18.42 | 18.96 | 18.42 | 18.96 | 278 | +0.82(+4.49%) |
Feb 10, 2020 | 18.15 | 18.15 | 18.15 | 19 | +0.00(+0.00%) | |
Feb 07, 2020 | 18.69 | 18.69 | 18.15 | 18.15 | 514 | -0.82(-4.30%) |
Feb 06, 2020 | 18.96 | 18.96 | 18.96 | 3 | +0.00(+0.00%) | |
Feb 05, 2020 | 18.96 | 18.96 | 18.96 | 1 | +0.00(+0.00%) | |
Feb 04, 2020 | 18.89 | 18.96 | 18.89 | 18.96 | 136 | +0.65(+3.53%) |
Feb 03, 2020 | 18.83 | 18.96 | 18.15 | 18.32 | 858 | +0.06(+0.31%) |
Jan 31, 2020 | 18.26 | 18.26 | 18.26 | 18.26 | 367 | +0.11(+0.63%) |
Jan 29, 2020 | 18.15 | 18.15 | 18.15 | 0 | -0.43(-2.32%) | |
Jan 28, 2020 | 18.22 | 18.58 | 18.22 | 18.58 | 78 | +0.50(+2.76%) |
Jan 27, 2020 | 18.08 | 18.08 | 18.08 | 18.08 | 49 | -0.14(-0.75%) |
Jan 24, 2020 | 18.57 | 18.57 | 18.21 | 18.21 | 102 | -0.88(-4.63%) |
Jan 23, 2020 | 18.49 | 19.17 | 18.49 | 19.10 | 477 | +0.77(+4.23%) |
Jan 22, 2020 | 18.32 | 18.32 | 18.32 | 18.32 | 27 | -0.10(-0.52%) |
Jan 21, 2020 | 18.35 | 18.42 | 18.35 | 18.42 | 135 | +0.00(+0.00%) |
Jan 17, 2020 | 18.42 | 18.42 | 18.42 | 18.42 | 73 | +0.00(+0.00%) |
Jan 15, 2020 | 18.42 | 18.42 | 18.42 | 0 | +0.00(+0.00%) | |
Jan 14, 2020 | 17.88 | 18.42 | 17.88 | 18.42 | 252 | -0.09(-0.48%) |
Jan 13, 2020 | 18.08 | 18.63 | 18.08 | 18.51 | 88 | +0.43(+2.37%) |
Jan 10, 2020 | 18.15 | 18.21 | 18.08 | 18.08 | 1,088 | +0.20(+1.14%) |
Jan 09, 2020 | 18.08 | 18.55 | 17.88 | 17.88 | 757 | -0.41(-2.23%) |
Jan 08, 2020 | 18.49 | 18.72 | 18.08 | 18.28 | 857 | -0.95(-4.95%) |
Jan 07, 2020 | 19.23 | 19.30 | 19.23 | 19.23 | 480 | +0.19(+1.02%) |
Jan 06, 2020 | 19.17 | 19.17 | 19.03 | 19.04 | 508 | +0.15(+0.77%) |
Jan 03, 2020 | 18.45 | 19.03 | 18.45 | 18.89 | 514 | +0.55(+3.00%) |
Jan 02, 2020 | 18.34 | 18.34 | 18.34 | 18.34 | 127 | +0.11(+0.59%) |
Dec 31, 2019 | 18.08 | 18.27 | 18.08 | 18.24 | 220 | +0.09(+0.49%) |
Dec 30, 2019 | 18.08 | 18.28 | 18.08 | 18.15 | 1,268 | -0.82(-4.30%) |
Dec 27, 2019 | 18.35 | 18.96 | 18.15 | 18.96 | 985 | +0.61(+3.33%) |
Dec 26, 2019 | 18.08 | 18.69 | 18.08 | 18.35 | 1,131 | +0.04(+0.23%) |
Dec 24, 2019 | 18.30 | 18.31 | 18.30 | 18.31 | 279 | -0.01(-0.05%) |
Dec 23, 2019 | 18.37 | 18.49 | 18.32 | 18.32 | 1,067 | -0.17(-0.92%) |
Dec 20, 2019 | 18.49 | 18.69 | 18.28 | 18.49 | 971 | -0.01(-0.03%) |
Dec 19, 2019 | 18.40 | 18.49 | 18.28 | 18.49 | 605 | +0.21(+1.14%) |
Dec 18, 2019 | 18.49 | 18.49 | 18.28 | 18.28 | 679 | -0.27(-1.46%) |
Dec 17, 2019 | 18.35 | 18.55 | 18.15 | 18.55 | 546 | +0.61(+3.41%) |
Dec 16, 2019 | 18.54 | 18.72 | 17.54 | 17.94 | 2,845 | -1.02(-5.38%) |
Dec 13, 2019 | 19.23 | 19.23 | 18.32 | 18.96 | 2,442 | +0.47(+2.55%) |
Dec 12, 2019 | 18.43 | 18.53 | 17.40 | 18.49 | 345 | +0.04(+0.20%) |
Dec 11, 2019 | 18.02 | 18.45 | 18.02 | 18.45 | 250 | +0.51(+2.84%) |
Dec 10, 2019 | 18.01 | 18.34 | 17.94 | 17.94 | 127 | -0.48(-2.58%) |
Dec 09, 2019 | 18.18 | 18.62 | 18.18 | 18.42 | 1,206 | +0.48(+2.65%) |
Dec 06, 2019 | 18.20 | 18.20 | 17.94 | 17.94 | 220 | -0.07(-0.38%) |
Dec 05, 2019 | 18.01 | 18.01 | 18.01 | 18.01 | 70 | -0.52(-2.83%) |
Dec 04, 2019 | 18.54 | 18.54 | 18.54 | 2 | +0.00(+0.00%) | |
Dec 03, 2019 | 17.40 | 18.55 | 17.40 | 18.54 | 311 | -0.09(-0.47%) |
Dec 02, 2019 | 18.62 | 18.62 | 18.62 | 2 | +0.00(+0.00%) | |
Nov 29, 2019 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) | |
Nov 27, 2019 | 19.03 | 19.03 | 18.45 | 18.62 | 397 | +0.20(+1.10%) |
Nov 26, 2019 | 18.42 | 18.42 | 18.42 | 1 | +0.00(+0.00%) | |
Nov 25, 2019 | 18.43 | 18.43 | 18.42 | 18.42 | 220 | -0.39(-2.06%) |
Nov 22, 2019 | 18.81 | 18.81 | 18.81 | 18.81 | 235 | -0.09(-0.46%) |
Nov 21, 2019 | 18.89 | 18.89 | 18.89 | 18.89 | 221 | +0.93(+5.15%) |
Nov 20, 2019 | 18.04 | 18.04 | 17.92 | 17.97 | 150 | -0.91(-4.84%) |
Nov 19, 2019 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) | |
Nov 18, 2019 | 19.30 | 19.37 | 18.51 | 18.88 | 3,536 | -0.15(-0.78%) |
Nov 15, 2019 | 19.03 | 19.03 | 18.61 | 19.03 | 823 | +0.48(+2.56%) |
Nov 14, 2019 | 18.35 | 18.55 | 18.21 | 18.55 | 270 | +0.34(+1.87%) |
Nov 13, 2019 | 18.49 | 18.49 | 17.67 | 18.21 | 1,469 | -0.14(-0.74%) |
Nov 12, 2019 | 18.83 | 19.10 | 17.92 | 18.35 | 1,378 | -0.20(-1.10%) |
Nov 11, 2019 | 18.69 | 18.69 | 17.66 | 18.55 | 2,017 | +0.00(+0.00%) |
Nov 08, 2019 | 18.69 | 19.02 | 16.68 | 18.55 | 6,341 | +0.13(+0.72%) |
Nov 07, 2019 | 17.74 | 18.42 | 17.19 | 18.42 | 8,316 | -0.34(-1.80%) |
Nov 06, 2019 | 18.62 | 19.17 | 18.08 | 18.76 | 4,113 | +0.90(+5.07%) |
Nov 05, 2019 | 18.62 | 18.62 | 17.85 | 17.85 | 222 | -0.79(-4.26%) |
Nov 04, 2019 | 18.70 | 18.70 | 18.34 | 18.65 | 140 | -0.29(-1.53%) |
Nov 01, 2019 | 18.62 | 19.17 | 18.62 | 18.94 | 1,294 | -0.03(-0.13%) |
Oct 31, 2019 | 17.95 | 18.96 | 17.95 | 18.96 | 233 | +0.28(+1.51%) |
Oct 30, 2019 | 18.35 | 18.98 | 18.35 | 18.68 | 588 | +0.67(+3.71%) |
Oct 29, 2019 | 18.28 | 18.35 | 17.82 | 18.01 | 1,637 | -0.35(-1.93%) |
Oct 28, 2019 | 19.30 | 19.30 | 18.37 | 18.37 | 629 | -0.22(-1.20%) |
Oct 25, 2019 | 18.83 | 18.83 | 18.59 | 18.59 | 338 | -0.29(-1.55%) |
Oct 24, 2019 | 18.37 | 18.88 | 18.37 | 18.88 | 556 | +0.80(+4.44%) |
Oct 23, 2019 | 17.94 | 18.21 | 17.59 | 18.08 | 357 | +0.58(+3.32%) |
Oct 22, 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 21 | +0.81(+4.83%) |
Oct 21, 2019 | 17.19 | 17.93 | 16.68 | 16.69 | 369 | -1.32(-7.32%) |
Oct 18, 2019 | 17.60 | 18.01 | 16.72 | 18.01 | 5,620 | +1.28(+7.64%) |
Oct 17, 2019 | 15.51 | 16.82 | 15.51 | 16.73 | 2,043 | +0.22(+1.31%) |
Oct 16, 2019 | 16.72 | 16.79 | 15.90 | 16.52 | 539 | +0.48(+2.97%) |
Oct 15, 2019 | 17.15 | 17.66 | 14.54 | 16.04 | 15,332 | -1.29(-7.45%) |
Oct 14, 2019 | 17.29 | 17.67 | 17.29 | 17.33 | 3,207 | +0.34(+2.00%) |
Oct 11, 2019 | 17.18 | 17.18 | 16.99 | 16.99 | 191 | -0.14(-0.79%) |
Oct 10, 2019 | 17.26 | 17.26 | 17.13 | 17.13 | 114 | -0.14(-0.79%) |
Oct 09, 2019 | 17.13 | 17.26 | 17.13 | 17.26 | 73 | +0.20(+1.20%) |
Oct 08, 2019 | 17.19 | 17.19 | 17.06 | 17.06 | 294 | -0.05(-0.31%) |
Oct 07, 2019 | 16.99 | 17.18 | 16.99 | 17.11 | 252 | +0.12(+0.71%) |
Oct 04, 2019 | 16.99 | 16.99 | 16.99 | 16.99 | 603 | -0.20(-1.19%) |
Oct 03, 2019 | 17.08 | 17.20 | 17.08 | 17.20 | 164 | -0.10(-0.56%) |
Oct 02, 2019 | 17.29 | 17.29 | 17.29 | 17.29 | 37 | -0.09(-0.52%) |
Oct 01, 2019 | 16.99 | 17.38 | 16.99 | 17.38 | 575 | +0.39(+2.30%) |
Sep 30, 2019 | 16.99 | 17.04 | 16.99 | 16.99 | 218 | -0.23(-1.32%) |
Sep 27, 2019 | 17.41 | 17.46 | 16.99 | 17.22 | 1,029 | +0.50(+2.99%) |
Sep 26, 2019 | 16.72 | 16.72 | 16.72 | 16.72 | 27 | -1.29(-7.17%) |
Sep 25, 2019 | 18.01 | 18.01 | 18.01 | 18.01 | 44 | +0.20(+1.15%) |
Sep 24, 2019 | 17.81 | 17.81 | 17.81 | 17.81 | 15 | +1.43(+8.71%) |
Sep 23, 2019 | 16.18 | 18.49 | 15.77 | 16.38 | 1,953 | -0.20(-1.23%) |
Sep 20, 2019 | 16.58 | 16.59 | 16.31 | 16.58 | 632 | -0.41(-2.40%) |
Sep 19, 2019 | 16.58 | 16.99 | 15.77 | 16.99 | 220 | +0.58(+3.54%) |
Sep 18, 2019 | 16.52 | 16.55 | 15.80 | 16.41 | 2,065 | -0.46(-2.72%) |
Sep 17, 2019 | 16.88 | 16.95 | 16.86 | 16.87 | 887 | -0.05(-0.32%) |
Sep 16, 2019 | 16.86 | 16.99 | 16.86 | 16.92 | 1,084 | -0.41(-2.35%) |
Sep 13, 2019 | 16.86 | 17.33 | 16.86 | 17.33 | 441 | +0.38(+2.25%) |
Sep 12, 2019 | 16.96 | 16.96 | 16.92 | 16.95 | 183 | -0.04(-0.24%) |
Sep 11, 2019 | 16.99 | 17.33 | 16.96 | 16.99 | 1,280 | +0.03(+0.20%) |
Sep 10, 2019 | 16.92 | 16.96 | 16.92 | 16.96 | 80 | +0.03(+0.20%) |
Sep 09, 2019 | 17.06 | 17.30 | 16.92 | 16.92 | 573 | -0.07(-0.40%) |
Sep 06, 2019 | 16.99 | 17.33 | 16.91 | 16.99 | 2,295 | +0.09(+0.54%) |
Sep 05, 2019 | 16.86 | 16.90 | 16.86 | 16.90 | 104 | -0.04(-0.24%) |
Sep 04, 2019 | 16.92 | 16.94 | 16.86 | 16.94 | 364 | -0.01(-0.08%) |
Sep 03, 2019 | 16.99 | 16.99 | 16.92 | 16.95 | 751 | +0.03(+0.18%) |
Aug 30, 2019 | 17.33 | 17.33 | 16.91 | 16.92 | 1,956 | -0.29(-1.68%) |
Aug 29, 2019 | 17.21 | 17.21 | 17.21 | 0 | +0.00(+0.00%) | |
Aug 28, 2019 | 17.33 | 17.33 | 17.21 | 17.21 | 912 | -0.12(-0.68%) |
Aug 27, 2019 | 17.35 | 17.35 | 17.33 | 17.33 | 78 | +0.00(+0.00%) |
Aug 26, 2019 | 17.60 | 17.67 | 17.33 | 17.33 | 1,132 | -0.19(-1.07%) |
Aug 23, 2019 | 17.60 | 17.60 | 17.47 | 17.52 | 338 | -0.15(-0.87%) |
Aug 22, 2019 | 18.08 | 18.17 | 17.47 | 17.67 | 2,809 | -0.41(-2.26%) |
Aug 21, 2019 | 18.69 | 19.00 | 18.08 | 18.08 | 1,505 | -0.34(-1.84%) |
Aug 20, 2019 | 18.42 | 18.42 | 18.42 | 18.42 | 44 | -0.16(-0.86%) |
Aug 19, 2019 | 19.60 | 19.60 | 18.49 | 18.58 | 1,227 | -0.45(-2.37%) |
Aug 16, 2019 | 19.03 | 19.37 | 19.03 | 19.03 | 2,236 | -0.48(-2.44%) |
Aug 15, 2019 | 19.10 | 20.25 | 18.76 | 19.51 | 2,336 | +0.82(+4.36%) |
Aug 14, 2019 | 19.10 | 20.32 | 18.69 | 18.69 | 10,678 | -1.02(-5.17%) |
Aug 13, 2019 | 19.37 | 20.39 | 18.78 | 19.71 | 10,005 | +0.34(+1.75%) |
Aug 12, 2019 | 17.94 | 22.02 | 17.94 | 19.37 | 23,654 | +1.45(+8.07%) |
Aug 09, 2019 | 17.78 | 18.01 | 17.40 | 17.92 | 1,868 | -0.00(-0.00%) |
Aug 08, 2019 | 17.71 | 17.92 | 17.71 | 17.92 | 239 | +0.32(+1.83%) |
Aug 07, 2019 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) | |
Aug 06, 2019 | 17.86 | 17.86 | 17.60 | 17.60 | 801 | -0.66(-3.61%) |
Aug 05, 2019 | 18.26 | 18.26 | 18.26 | 18.26 | 227 | +0.07(+0.38%) |
Aug 02, 2019 | 18.19 | 18.19 | 18.19 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 18.19 | 18.19 | 18.19 | 1 | +0.00(+0.00%) | |
Jul 31, 2019 | 17.77 | 18.35 | 17.77 | 18.19 | 279 | +0.79(+4.56%) |
Jul 29, 2019 | 17.40 | 17.40 | 17.40 | 0 | -0.61(-3.40%) | |
Jul 26, 2019 | 18.01 | 18.01 | 18.01 | 18.01 | 88 | +0.73(+4.22%) |
Jul 25, 2019 | 17.28 | 17.28 | 17.28 | 17.28 | 29 | -0.80(-4.41%) |
Jul 24, 2019 | 17.68 | 18.08 | 17.68 | 18.08 | 300 | +0.63(+3.59%) |
Jul 23, 2019 | 17.81 | 17.81 | 17.40 | 17.45 | 307 | -0.68(-3.73%) |
Jul 22, 2019 | 18.21 | 18.21 | 18.13 | 18.13 | 420 | +0.12(+0.65%) |
Jul 19, 2019 | 18.01 | 18.01 | 18.01 | 18.01 | 102 | +0.20(+1.14%) |
Jul 18, 2019 | 17.81 | 17.81 | 17.81 | 17.81 | 152 | -0.34(-1.87%) |
Jul 17, 2019 | 18.06 | 18.21 | 17.91 | 18.15 | 1,823 | +0.27(+1.52%) |
Jul 16, 2019 | 18.19 | 18.19 | 17.68 | 17.88 | 647 | -0.28(-1.55%) |
Jul 15, 2019 | 17.74 | 18.35 | 17.74 | 18.16 | 531 | -0.15(-0.81%) |
Jul 12, 2019 | 17.33 | 18.30 | 17.33 | 18.30 | 411 | +0.11(+0.60%) |
Jul 11, 2019 | 18.19 | 18.19 | 18.19 | 7 | +0.00(+0.00%) | |
Jul 10, 2019 | 17.94 | 18.19 | 17.88 | 18.19 | 206 | -1.02(-5.31%) |
Jul 09, 2019 | 19.21 | 19.21 | 19.21 | 19.21 | 108 | +0.86(+4.71%) |
Jul 08, 2019 | 18.35 | 18.35 | 18.35 | 11 | +0.00(+0.00%) | |
Jul 05, 2019 | 18.62 | 18.62 | 17.90 | 18.35 | 132 | +0.34(+1.89%) |
Jul 03, 2019 | 18.01 | 18.01 | 18.01 | 18.01 | 29 | +0.22(+1.22%) |
Jul 01, 2019 | 17.79 | 17.79 | 17.79 | 0 | +0.00(+0.00%) | |
Jun 28, 2019 | 17.79 | 17.79 | 17.79 | 17.79 | 29 | +0.60(+3.48%) |
Jun 27, 2019 | 17.74 | 18.08 | 17.20 | 17.20 | 442 | +0.20(+1.20%) |
Jun 26, 2019 | 16.99 | 17.13 | 16.99 | 16.99 | 150 | -0.17(-0.99%) |
Jun 25, 2019 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) | |
Jun 24, 2019 | 18.08 | 18.08 | 17.06 | 17.16 | 2,826 | -0.17(-0.98%) |
Jun 21, 2019 | 18.11 | 18.11 | 17.33 | 17.33 | 529 | -0.68(-3.77%) |
Jun 20, 2019 | 19.15 | 19.15 | 18.01 | 18.01 | 125 | -0.48(-2.61%) |
Jun 19, 2019 | 17.49 | 18.49 | 16.99 | 18.49 | 2,950 | -0.29(-1.55%) |
Jun 18, 2019 | 18.01 | 18.79 | 17.60 | 18.79 | 1,516 | -0.49(-2.57%) |
Jun 17, 2019 | 19.28 | 19.28 | 19.28 | 19.28 | 49 | +0.86(+4.68%) |
Jun 14, 2019 | 18.42 | 18.42 | 18.42 | 4 | +0.00(+0.00%) | |
Jun 13, 2019 | 18.96 | 18.96 | 18.15 | 18.42 | 485 | +0.41(+2.26%) |
Jun 12, 2019 | 18.35 | 18.49 | 18.01 | 18.01 | 4,768 | -0.41(-2.21%) |
Jun 11, 2019 | 19.30 | 19.30 | 18.41 | 18.42 | 1,199 | -0.94(-4.86%) |
Jun 10, 2019 | 18.35 | 19.36 | 18.35 | 19.36 | 1,856 | -0.01(-0.05%) |
Jun 07, 2019 | 17.81 | 19.37 | 17.61 | 19.37 | 5,708 | +1.42(+7.92%) |
Jun 06, 2019 | 18.55 | 18.55 | 17.82 | 17.95 | 72 | -0.40(-2.19%) |
Jun 05, 2019 | 18.42 | 18.42 | 17.91 | 18.35 | 636 | -0.04(-0.21%) |
Jun 04, 2019 | 18.39 | 18.39 | 18.39 | 19 | +0.00(+0.00%) |