Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.62 | 14.89 | 14.59 | 14.81 | 160,520 | +0.24(+1.67%) |
May 28, 2020 | 14.67 | 14.76 | 14.52 | 14.57 | 302,963 | -0.12(-0.80%) |
May 27, 2020 | 14.70 | 14.72 | 14.51 | 14.69 | 117,658 | +0.29(+2.01%) |
May 26, 2020 | 14.28 | 14.62 | 14.28 | 14.40 | 349,012 | +0.87(+6.41%) |
May 22, 2020 | 13.55 | 13.58 | 13.47 | 13.53 | 130,962 | -0.10(-0.73%) |
May 21, 2020 | 13.77 | 13.79 | 13.55 | 13.63 | 172,358 | -0.04(-0.26%) |
May 20, 2020 | 13.69 | 13.81 | 13.64 | 13.67 | 149,417 | +0.25(+1.89%) |
May 19, 2020 | 13.50 | 13.62 | 13.40 | 13.41 | 98,488 | -0.11(-0.80%) |
May 18, 2020 | 13.24 | 13.54 | 13.24 | 13.52 | 325,495 | +0.68(+5.31%) |
May 15, 2020 | 12.93 | 12.96 | 12.81 | 12.84 | 98,858 | -0.26(-1.97%) |
May 14, 2020 | 12.83 | 13.14 | 12.71 | 13.10 | 184,427 | +0.05(+0.42%) |
May 13, 2020 | 13.23 | 13.30 | 12.95 | 13.04 | 185,371 | -0.14(-1.10%) |
May 12, 2020 | 13.30 | 13.41 | 13.16 | 13.19 | 151,680 | +0.15(+1.18%) |
May 11, 2020 | 13.08 | 13.13 | 12.99 | 13.03 | 59,586 | -0.18(-1.37%) |
May 08, 2020 | 13.18 | 13.28 | 13.13 | 13.22 | 149,450 | +0.23(+1.74%) |
May 07, 2020 | 13.01 | 13.09 | 12.89 | 12.99 | 191,680 | +0.23(+1.77%) |
May 06, 2020 | 13.01 | 13.01 | 12.75 | 12.76 | 136,736 | -0.37(-2.82%) |
May 05, 2020 | 13.21 | 13.26 | 13.09 | 13.13 | 375,907 | -0.14(-1.02%) |
May 04, 2020 | 13.22 | 13.30 | 13.10 | 13.27 | 266,337 | +0.18(+1.38%) |
May 01, 2020 | 13.31 | 13.33 | 13.07 | 13.09 | 195,281 | -0.34(-2.56%) |
Apr 30, 2020 | 13.57 | 13.66 | 13.40 | 13.43 | 217,836 | -0.18(-1.33%) |
Apr 29, 2020 | 13.48 | 13.68 | 13.44 | 13.61 | 338,589 | +0.51(+3.86%) |
Apr 28, 2020 | 13.28 | 13.31 | 13.03 | 13.11 | 261,145 | -0.14(-1.02%) |
Apr 27, 2020 | 13.16 | 13.25 | 13.11 | 13.24 | 116,604 | +0.01(+0.07%) |
Apr 24, 2020 | 13.30 | 13.30 | 13.09 | 13.23 | 90,002 | +0.10(+0.76%) |
Apr 23, 2020 | 13.29 | 13.45 | 13.12 | 13.13 | 142,057 | -0.01(-0.07%) |
Apr 22, 2020 | 13.13 | 13.17 | 13.11 | 13.14 | 90,515 | +0.24(+1.89%) |
Apr 21, 2020 | 13.03 | 13.07 | 12.85 | 12.90 | 100,958 | -0.45(-3.38%) |
Apr 20, 2020 | 13.29 | 13.63 | 13.29 | 13.35 | 126,907 | -0.16(-1.20%) |
Apr 17, 2020 | 13.42 | 13.53 | 13.36 | 13.51 | 149,118 | +0.57(+4.40%) |
Apr 16, 2020 | 13.17 | 13.18 | 12.89 | 12.94 | 1,256,744 | -0.28(-2.12%) |
Apr 15, 2020 | 13.32 | 13.33 | 13.13 | 13.22 | 92,344 | -0.42(-3.11%) |
Apr 14, 2020 | 13.69 | 13.78 | 13.57 | 13.65 | 267,593 | +0.79(+6.11%) |
Apr 13, 2020 | 12.86 | 12.89 | 12.69 | 12.86 | 96,988 | -0.11(-0.84%) |
Apr 09, 2020 | 13.27 | 13.35 | 12.93 | 12.97 | 216,979 | -0.11(-0.83%) |
Apr 08, 2020 | 13.03 | 13.15 | 12.88 | 13.08 | 196,768 | +0.04(+0.28%) |
Apr 07, 2020 | 13.50 | 13.55 | 13.04 | 13.04 | 271,322 | +0.21(+1.62%) |
Apr 06, 2020 | 12.66 | 12.90 | 12.54 | 12.84 | 336,580 | +0.90(+7.57%) |
Apr 03, 2020 | 12.01 | 12.20 | 11.87 | 11.93 | 219,193 | -0.13(-1.05%) |
Apr 02, 2020 | 11.99 | 12.21 | 11.87 | 12.06 | 254,732 | +0.10(+0.83%) |
Apr 01, 2020 | 12.10 | 12.12 | 11.91 | 11.96 | 134,858 | -0.45(-3.64%) |
Mar 31, 2020 | 12.41 | 12.51 | 12.28 | 12.41 | 260,334 | +0.05(+0.37%) |
Mar 30, 2020 | 12.12 | 12.37 | 11.99 | 12.37 | 116,001 | -0.02(-0.15%) |
Mar 27, 2020 | 12.30 | 12.62 | 12.12 | 12.38 | 203,252 | -0.23(-1.79%) |
Mar 26, 2020 | 11.94 | 12.64 | 11.90 | 12.61 | 474,018 | +0.66(+5.52%) |
Mar 25, 2020 | 11.65 | 12.17 | 11.39 | 11.95 | 374,935 | +0.23(+2.00%) |
Mar 24, 2020 | 11.56 | 11.74 | 11.48 | 11.72 | 379,063 | +0.39(+3.43%) |
Mar 23, 2020 | 11.47 | 11.52 | 11.16 | 11.33 | 298,779 | -0.33(-2.79%) |
Mar 20, 2020 | 12.01 | 12.15 | 11.60 | 11.65 | 931,572 | -0.08(-0.69%) |
Mar 19, 2020 | 11.66 | 11.99 | 11.59 | 11.73 | 272,270 | +0.15(+1.33%) |
Mar 18, 2020 | 11.57 | 11.90 | 11.24 | 11.58 | 357,108 | -0.69(-5.60%) |
Mar 17, 2020 | 11.92 | 12.41 | 11.80 | 12.27 | 438,207 | +1.04(+9.25%) |
Mar 16, 2020 | 10.94 | 11.68 | 10.94 | 11.23 | 298,656 | -1.01(-8.27%) |
Mar 13, 2020 | 12.35 | 12.42 | 11.72 | 12.24 | 484,661 | +0.73(+6.36%) |
Mar 12, 2020 | 12.11 | 12.38 | 11.29 | 11.51 | 755,185 | -1.83(-13.74%) |
Mar 11, 2020 | 13.86 | 13.86 | 13.27 | 13.34 | 1,186,270 | -1.34(-9.11%) |
Mar 10, 2020 | 14.73 | 14.76 | 14.28 | 14.68 | 597,700 | +0.22(+1.50%) |
Mar 09, 2020 | 14.74 | 14.84 | 14.43 | 14.46 | 429,373 | -1.26(-8.04%) |
Mar 06, 2020 | 15.79 | 15.83 | 15.59 | 15.73 | 405,065 | -0.17(-1.08%) |
Mar 05, 2020 | 16.10 | 16.15 | 15.82 | 15.90 | 1,779,577 | -0.53(-3.24%) |
Mar 04, 2020 | 16.46 | 16.47 | 16.27 | 16.43 | 616,339 | -0.06(-0.38%) |
Mar 03, 2020 | 16.39 | 16.81 | 16.29 | 16.49 | 829,407 | +0.44(+2.76%) |
Mar 02, 2020 | 15.78 | 16.10 | 15.62 | 16.05 | 635,069 | +0.63(+4.10%) |
Feb 28, 2020 | 15.26 | 15.45 | 15.10 | 15.42 | 883,527 | -0.48(-3.01%) |
Feb 27, 2020 | 16.21 | 16.24 | 15.79 | 15.90 | 457,077 | -0.50(-3.03%) |
Feb 26, 2020 | 16.49 | 16.59 | 16.38 | 16.40 | 263,810 | -0.09(-0.55%) |
Feb 25, 2020 | 16.79 | 16.83 | 16.46 | 16.49 | 655,090 | -0.43(-2.56%) |
Feb 24, 2020 | 16.99 | 17.06 | 16.91 | 16.92 | 512,532 | -0.80(-4.54%) |
Feb 21, 2020 | 17.85 | 17.92 | 17.71 | 17.72 | 384,695 | -0.09(-0.51%) |
Feb 20, 2020 | 17.93 | 18.00 | 17.77 | 17.81 | 187,371 | -0.24(-1.33%) |
Feb 19, 2020 | 18.05 | 18.08 | 17.98 | 18.05 | 329,297 | +0.00(+0.02%) |
Feb 18, 2020 | 18.07 | 18.10 | 17.98 | 18.05 | 142,763 | -0.14(-0.74%) |
Feb 14, 2020 | 18.29 | 18.33 | 18.14 | 18.18 | 108,046 | -0.09(-0.49%) |
Feb 13, 2020 | 18.21 | 18.33 | 18.18 | 18.27 | 429,575 | -0.27(-1.46%) |
Feb 12, 2020 | 18.49 | 18.55 | 18.46 | 18.55 | 210,738 | +0.18(+0.98%) |
Feb 11, 2020 | 18.34 | 18.47 | 18.32 | 18.36 | 162,728 | +0.19(+1.04%) |
Feb 10, 2020 | 18.15 | 18.23 | 18.12 | 18.17 | 121,552 | -0.11(-0.59%) |
Feb 07, 2020 | 18.32 | 18.41 | 18.24 | 18.28 | 177,126 | -0.23(-1.22%) |
Feb 06, 2020 | 18.62 | 18.62 | 18.45 | 18.51 | 172,719 | -0.13(-0.68%) |
Feb 05, 2020 | 18.75 | 18.79 | 18.62 | 18.64 | 236,942 | +0.20(+1.08%) |
Feb 04, 2020 | 18.45 | 18.52 | 18.29 | 18.44 | 329,306 | +0.38(+2.10%) |
Feb 03, 2020 | 17.95 | 18.11 | 17.95 | 18.06 | 314,836 | -0.04(-0.20%) |
Jan 31, 2020 | 18.04 | 18.11 | 17.95 | 18.09 | 382,592 | -0.20(-1.09%) |
Jan 30, 2020 | 18.23 | 18.30 | 18.13 | 18.29 | 296,383 | -0.05(-0.25%) |
Jan 29, 2020 | 18.33 | 18.40 | 18.28 | 18.34 | 111,224 | -0.14(-0.73%) |
Jan 28, 2020 | 18.37 | 18.51 | 18.34 | 18.47 | 326,526 | +0.18(+0.99%) |
Jan 27, 2020 | 18.42 | 18.50 | 18.22 | 18.29 | 390,452 | -0.70(-3.71%) |
Jan 24, 2020 | 19.10 | 19.11 | 18.94 | 19.00 | 203,362 | -0.14(-0.71%) |
Jan 23, 2020 | 19.09 | 19.18 | 18.98 | 19.13 | 240,052 | -0.01(-0.05%) |
Jan 22, 2020 | 19.14 | 19.17 | 19.08 | 19.14 | 129,554 | -0.09(-0.47%) |
Jan 21, 2020 | 19.35 | 19.38 | 19.21 | 19.23 | 368,979 | -0.24(-1.25%) |
Jan 17, 2020 | 19.44 | 19.51 | 19.39 | 19.48 | 527,836 | +0.08(+0.42%) |
Jan 16, 2020 | 19.46 | 19.46 | 19.35 | 19.39 | 407,458 | +0.00(+0.00%) |
Jan 15, 2020 | 19.47 | 19.48 | 19.36 | 19.39 | 223,853 | -0.16(-0.83%) |
Jan 14, 2020 | 19.56 | 19.61 | 19.52 | 19.56 | 205,024 | -0.16(-0.82%) |
Jan 13, 2020 | 19.46 | 19.75 | 19.44 | 19.72 | 242,621 | +0.36(+1.87%) |
Jan 10, 2020 | 19.29 | 19.41 | 19.24 | 19.36 | 244,102 | +0.33(+1.71%) |
Jan 09, 2020 | 19.01 | 19.04 | 18.97 | 19.03 | 82,612 | +0.16(+0.86%) |
Jan 08, 2020 | 18.75 | 18.92 | 18.68 | 18.87 | 181,004 | -0.15(-0.81%) |
Jan 07, 2020 | 19.21 | 19.21 | 18.97 | 19.02 | 136,874 | -0.19(-0.99%) |
Jan 06, 2020 | 19.17 | 19.26 | 19.11 | 19.21 | 109,477 | +0.05(+0.24%) |
Jan 03, 2020 | 19.19 | 19.26 | 19.14 | 19.17 | 287,165 | -0.42(-2.17%) |
Jan 02, 2020 | 19.40 | 19.61 | 19.40 | 19.59 | 755,447 | +0.55(+2.89%) |
Dec 31, 2019 | 19.07 | 19.11 | 18.99 | 19.04 | 258,825 | +0.06(+0.33%) |
Dec 30, 2019 | 19.08 | 19.09 | 18.97 | 18.98 | 485,894 | -0.07(-0.38%) |
Dec 27, 2019 | 18.97 | 19.08 | 18.96 | 19.05 | 315,948 | +0.12(+0.62%) |
Dec 26, 2019 | 18.77 | 18.93 | 18.77 | 18.93 | 39,429 | +0.23(+1.21%) |
Dec 24, 2019 | 18.75 | 18.83 | 18.68 | 18.71 | 73,950 | -0.04(-0.19%) |
Dec 23, 2019 | 18.78 | 18.78 | 18.67 | 18.74 | 140,151 | -0.01(-0.05%) |
Dec 20, 2019 | 18.76 | 18.80 | 18.65 | 18.75 | 202,477 | -0.08(-0.43%) |
Dec 19, 2019 | 18.77 | 18.87 | 18.77 | 18.83 | 219,247 | +0.11(+0.58%) |
Dec 18, 2019 | 18.71 | 18.75 | 18.68 | 18.73 | 209,797 | -0.11(-0.58%) |
Dec 17, 2019 | 18.74 | 18.91 | 18.74 | 18.83 | 216,712 | +0.14(+0.72%) |
Dec 16, 2019 | 18.73 | 18.76 | 18.65 | 18.70 | 303,665 | +0.14(+0.75%) |
Dec 13, 2019 | 18.61 | 18.70 | 18.53 | 18.56 | 307,029 | +0.04(+0.21%) |
Dec 12, 2019 | 18.32 | 18.55 | 18.29 | 18.52 | 650,699 | +0.34(+1.89%) |
Dec 11, 2019 | 17.89 | 18.21 | 17.89 | 18.18 | 297,748 | +0.19(+1.08%) |
Dec 10, 2019 | 17.95 | 18.03 | 17.88 | 17.98 | 158,028 | +0.03(+0.17%) |
Dec 09, 2019 | 17.97 | 18.03 | 17.95 | 17.95 | 115,323 | -0.18(-1.00%) |
Dec 06, 2019 | 18.08 | 18.15 | 18.04 | 18.13 | 89,536 | -0.23(-1.25%) |
Dec 05, 2019 | 18.37 | 18.38 | 18.26 | 18.36 | 101,502 | +0.15(+0.82%) |
Dec 04, 2019 | 18.27 | 18.33 | 18.19 | 18.21 | 76,102 | -0.10(-0.53%) |
Dec 03, 2019 | 18.29 | 18.33 | 18.24 | 18.31 | 139,176 | -0.20(-1.10%) |
Dec 02, 2019 | 18.48 | 18.58 | 18.40 | 18.51 | 96,922 | -0.01(-0.05%) |
Nov 29, 2019 | 18.55 | 18.59 | 18.51 | 18.52 | 169,325 | -0.26(-1.36%) |
Nov 27, 2019 | 18.78 | 18.82 | 18.70 | 18.78 | 94,069 | -0.20(-1.07%) |
Nov 26, 2019 | 18.91 | 18.98 | 18.79 | 18.98 | 145,067 | +0.00(+0.00%) |
Nov 25, 2019 | 18.89 | 19.01 | 18.89 | 18.98 | 93,390 | +0.13(+0.70%) |
Nov 22, 2019 | 18.94 | 18.97 | 18.84 | 18.85 | 98,489 | +0.04(+0.23%) |
Nov 21, 2019 | 18.78 | 18.91 | 18.76 | 18.80 | 156,349 | -0.11(-0.61%) |
Nov 20, 2019 | 18.91 | 19.01 | 18.86 | 18.92 | 202,081 | -0.24(-1.24%) |
Nov 19, 2019 | 19.26 | 19.29 | 19.12 | 19.16 | 240,995 | -0.19(-1.00%) |
Nov 18, 2019 | 19.31 | 19.42 | 19.27 | 19.35 | 114,712 | -0.06(-0.32%) |
Nov 15, 2019 | 19.34 | 19.44 | 19.34 | 19.41 | 91,009 | +0.18(+0.92%) |
Nov 14, 2019 | 19.16 | 19.27 | 19.16 | 19.23 | 140,497 | +0.04(+0.18%) |
Nov 13, 2019 | 19.24 | 19.29 | 19.20 | 19.20 | 576,862 | -0.18(-0.91%) |
Nov 12, 2019 | 19.60 | 19.60 | 19.38 | 19.38 | 108,306 | -0.15(-0.77%) |
Nov 11, 2019 | 19.42 | 19.54 | 19.42 | 19.53 | 142,418 | -0.05(-0.27%) |
Nov 08, 2019 | 19.63 | 19.68 | 19.50 | 19.58 | 122,630 | -0.19(-0.94%) |
Nov 07, 2019 | 19.77 | 19.82 | 19.70 | 19.76 | 808,689 | +0.04(+0.18%) |
Nov 06, 2019 | 19.78 | 19.81 | 19.65 | 19.73 | 352,472 | -0.07(-0.36%) |
Nov 05, 2019 | 19.92 | 19.95 | 19.77 | 19.80 | 160,094 | +0.00(+0.00%) |
Nov 04, 2019 | 19.86 | 19.92 | 19.79 | 19.80 | 80,225 | +0.13(+0.67%) |
Nov 01, 2019 | 19.42 | 19.67 | 19.42 | 19.67 | 348,623 | +0.34(+1.78%) |
Oct 31, 2019 | 19.39 | 19.40 | 19.22 | 19.32 | 180,093 | -0.30(-1.55%) |
Oct 30, 2019 | 19.44 | 19.65 | 19.40 | 19.63 | 234,845 | +0.19(+0.98%) |
Oct 29, 2019 | 19.41 | 19.48 | 19.40 | 19.44 | 189,853 | +0.09(+0.46%) |
Oct 28, 2019 | 19.22 | 19.37 | 19.22 | 19.35 | 132,496 | +0.38(+2.00%) |
Oct 25, 2019 | 18.97 | 19.01 | 18.93 | 18.97 | 179,298 | -0.23(-1.19%) |
Oct 24, 2019 | 19.31 | 19.31 | 19.14 | 19.20 | 562,236 | -0.16(-0.82%) |
Oct 23, 2019 | 19.29 | 19.38 | 19.27 | 19.36 | 108,927 | +0.00(+0.00%) |
Oct 22, 2019 | 19.30 | 19.44 | 19.30 | 19.36 | 312,084 | +0.12(+0.64%) |
Oct 21, 2019 | 19.10 | 19.23 | 19.10 | 19.23 | 165,821 | +0.24(+1.25%) |
Oct 18, 2019 | 18.98 | 19.01 | 18.90 | 19.00 | 132,264 | -0.04(-0.23%) |
Oct 17, 2019 | 18.97 | 19.11 | 18.93 | 19.04 | 248,045 | +0.22(+1.17%) |
Oct 16, 2019 | 18.68 | 18.84 | 18.68 | 18.82 | 340,573 | +0.24(+1.28%) |
Oct 15, 2019 | 18.48 | 18.62 | 18.48 | 18.58 | 125,453 | +0.17(+0.91%) |
Oct 14, 2019 | 18.48 | 18.50 | 18.40 | 18.41 | 87,286 | -0.19(-1.00%) |
Oct 11, 2019 | 18.60 | 18.69 | 18.53 | 18.60 | 249,000 | +0.40(+2.18%) |
Oct 10, 2019 | 18.16 | 18.25 | 18.11 | 18.20 | 384,600 | +0.04(+0.19%) |
Oct 09, 2019 | 18.24 | 18.24 | 18.13 | 18.17 | 120,693 | +0.13(+0.73%) |
Oct 08, 2019 | 18.03 | 18.17 | 18.00 | 18.03 | 361,934 | +0.07(+0.39%) |
Oct 07, 2019 | 18.03 | 18.07 | 17.94 | 17.96 | 437,796 | -0.26(-1.40%) |
Oct 04, 2019 | 18.09 | 18.24 | 18.03 | 18.22 | 135,890 | +0.30(+1.67%) |
Oct 03, 2019 | 17.86 | 17.95 | 17.76 | 17.92 | 182,234 | +0.17(+0.94%) |
Oct 02, 2019 | 17.83 | 17.86 | 17.65 | 17.75 | 278,654 | -0.28(-1.57%) |
Oct 01, 2019 | 18.03 | 18.11 | 17.99 | 18.03 | 228,362 | -0.18(-0.97%) |
Sep 30, 2019 | 18.12 | 18.31 | 18.12 | 18.21 | 239,702 | -0.03(-0.15%) |
Sep 27, 2019 | 18.31 | 18.41 | 18.18 | 18.24 | 145,184 | +0.09(+0.49%) |
Sep 26, 2019 | 18.19 | 18.19 | 18.12 | 18.15 | 216,272 | +0.04(+0.19%) |
Sep 25, 2019 | 18.13 | 18.23 | 18.04 | 18.11 | 105,526 | -0.27(-1.49%) |
Sep 24, 2019 | 18.39 | 18.50 | 18.34 | 18.39 | 189,707 | +0.21(+1.17%) |
Sep 23, 2019 | 18.13 | 18.18 | 18.06 | 18.18 | 72,767 | -0.18(-0.96%) |
Sep 20, 2019 | 18.62 | 18.62 | 18.30 | 18.35 | 160,824 | -0.44(-2.35%) |
Sep 19, 2019 | 18.95 | 18.95 | 18.77 | 18.79 | 157,039 | -0.09(-0.47%) |
Sep 18, 2019 | 19.02 | 19.02 | 18.74 | 18.88 | 209,571 | -0.10(-0.51%) |
Sep 17, 2019 | 18.82 | 19.01 | 18.79 | 18.98 | 117,437 | -0.08(-0.42%) |
Sep 16, 2019 | 19.08 | 19.16 | 18.96 | 19.06 | 120,868 | -0.09(-0.46%) |
Sep 13, 2019 | 19.08 | 19.18 | 19.05 | 19.15 | 271,214 | +0.23(+1.21%) |
Sep 12, 2019 | 18.71 | 18.98 | 18.70 | 18.92 | 153,629 | +0.09(+0.47%) |
Sep 11, 2019 | 18.84 | 18.87 | 18.75 | 18.83 | 385,813 | -0.12(-0.65%) |
Sep 10, 2019 | 18.89 | 18.99 | 18.85 | 18.95 | 268,118 | +0.14(+0.75%) |
Sep 09, 2019 | 18.72 | 18.84 | 18.69 | 18.81 | 399,045 | +0.56(+3.05%) |
Sep 06, 2019 | 18.31 | 18.37 | 18.25 | 18.26 | 91,689 | +0.05(+0.29%) |
Sep 05, 2019 | 18.18 | 18.34 | 18.18 | 18.20 | 209,966 | -0.05(-0.29%) |
Sep 04, 2019 | 18.20 | 18.31 | 18.18 | 18.26 | 147,403 | +0.10(+0.53%) |
Sep 03, 2019 | 18.02 | 18.19 | 17.97 | 18.16 | 292,781 | -0.04(-0.24%) |
Aug 30, 2019 | 18.18 | 18.27 | 18.10 | 18.20 | 191,652 | +0.40(+2.23%) |
Aug 29, 2019 | 17.66 | 17.81 | 17.66 | 17.81 | 102,047 | +0.15(+0.85%) |
Aug 28, 2019 | 17.64 | 17.66 | 17.55 | 17.66 | 175,991 | -0.38(-2.10%) |
Aug 27, 2019 | 18.09 | 18.17 | 18.03 | 18.03 | 201,488 | -0.11(-0.58%) |
Aug 26, 2019 | 18.18 | 18.28 | 18.11 | 18.14 | 268,752 | +0.19(+1.03%) |
Aug 23, 2019 | 18.03 | 18.20 | 17.94 | 17.96 | 214,093 | -0.26(-1.45%) |
Aug 22, 2019 | 18.29 | 18.35 | 18.13 | 18.22 | 142,531 | -0.09(-0.48%) |
Aug 21, 2019 | 18.38 | 18.44 | 18.25 | 18.31 | 1,367,108 | +0.10(+0.53%) |
Aug 20, 2019 | 18.13 | 18.26 | 18.09 | 18.21 | 186,169 | +0.08(+0.44%) |
Aug 19, 2019 | 18.17 | 18.24 | 18.09 | 18.13 | 213,453 | +0.14(+0.78%) |
Aug 16, 2019 | 17.94 | 18.04 | 17.81 | 17.99 | 369,364 | +0.03(+0.15%) |
Aug 15, 2019 | 17.95 | 18.03 | 17.86 | 17.96 | 426,182 | +0.03(+0.15%) |
Aug 14, 2019 | 18.30 | 18.31 | 17.94 | 17.94 | 291,718 | -0.80(-4.28%) |
Aug 13, 2019 | 18.44 | 18.90 | 18.44 | 18.74 | 242,667 | +0.29(+1.58%) |
Aug 12, 2019 | 18.44 | 18.51 | 18.41 | 18.45 | 181,197 | -0.17(-0.90%) |
Aug 09, 2019 | 18.63 | 18.68 | 18.56 | 18.62 | 198,792 | -0.32(-1.68%) |
Aug 08, 2019 | 18.92 | 18.99 | 18.88 | 18.93 | 204,253 | +0.09(+0.47%) |
Aug 07, 2019 | 18.81 | 18.88 | 18.71 | 18.85 | 255,245 | -0.13(-0.70%) |
Aug 06, 2019 | 19.01 | 19.08 | 18.88 | 18.98 | 331,440 | +0.10(+0.51%) |
Aug 05, 2019 | 19.15 | 19.22 | 18.82 | 18.88 | 317,769 | -0.41(-2.15%) |
Aug 02, 2019 | 19.31 | 19.40 | 19.22 | 19.30 | 374,918 | +0.16(+0.83%) |
Aug 01, 2019 | 19.43 | 19.47 | 19.10 | 19.14 | 370,121 | -0.57(-2.91%) |
Jul 31, 2019 | 19.92 | 19.98 | 19.52 | 19.71 | 393,541 | -0.14(-0.71%) |
Jul 30, 2019 | 19.86 | 19.91 | 19.78 | 19.85 | 201,355 | -0.15(-0.75%) |
Jul 29, 2019 | 20.06 | 20.06 | 19.92 | 20.00 | 177,418 | -0.27(-1.35%) |
Jul 26, 2019 | 20.24 | 20.28 | 20.18 | 20.28 | 155,838 | -0.03(-0.13%) |
Jul 25, 2019 | 20.61 | 20.61 | 20.25 | 20.30 | 254,326 | -0.32(-1.54%) |
Jul 24, 2019 | 20.55 | 20.63 | 20.54 | 20.62 | 59,931 | +0.04(+0.21%) |
Jul 23, 2019 | 20.73 | 20.73 | 20.57 | 20.58 | 347,330 | -0.22(-1.06%) |
Jul 22, 2019 | 20.88 | 20.88 | 20.77 | 20.80 | 107,624 | +0.03(+0.13%) |
Jul 19, 2019 | 20.85 | 20.88 | 20.74 | 20.77 | 197,999 | -0.03(-0.13%) |
Jul 18, 2019 | 20.38 | 20.81 | 20.38 | 20.80 | 1,308,960 | +0.36(+1.77%) |
Jul 17, 2019 | 20.42 | 20.49 | 20.34 | 20.43 | 148,046 | -0.11(-0.52%) |
Jul 16, 2019 | 20.61 | 20.65 | 20.50 | 20.54 | 267,488 | -0.16(-0.77%) |
Jul 15, 2019 | 20.70 | 20.73 | 20.64 | 20.70 | 68,606 | +0.07(+0.34%) |
Jul 12, 2019 | 20.58 | 20.69 | 20.56 | 20.63 | 129,997 | +0.06(+0.30%) |
Jul 11, 2019 | 20.65 | 20.68 | 20.52 | 20.57 | 197,696 | -0.04(-0.17%) |
Jul 10, 2019 | 20.79 | 20.84 | 20.58 | 20.60 | 194,032 | +0.09(+0.43%) |
Jul 09, 2019 | 20.47 | 20.57 | 20.30 | 20.51 | 192,414 | -0.22(-1.06%) |
Jul 08, 2019 | 20.68 | 20.77 | 20.56 | 20.73 | 294,961 | -0.05(-0.25%) |
Jul 05, 2019 | 20.71 | 20.83 | 20.64 | 20.79 | 445,980 | -0.20(-0.97%) |
Jul 03, 2019 | 20.90 | 21.00 | 20.88 | 20.99 | 150,624 | +0.08(+0.38%) |
Jul 02, 2019 | 20.84 | 20.93 | 20.79 | 20.91 | 341,002 | +0.07(+0.34%) |
Jul 01, 2019 | 21.17 | 21.17 | 20.75 | 20.84 | 376,813 | -0.11(-0.55%) |
Jun 28, 2019 | 20.97 | 21.00 | 20.89 | 20.96 | 232,907 | -0.04(-0.21%) |
Jun 27, 2019 | 20.92 | 21.03 | 20.92 | 21.00 | 264,095 | +0.25(+1.19%) |
Jun 26, 2019 | 20.72 | 20.88 | 20.68 | 20.75 | 278,034 | +0.12(+0.60%) |
Jun 25, 2019 | 20.79 | 20.84 | 20.54 | 20.63 | 687,955 | -0.26(-1.27%) |
Jun 24, 2019 | 20.79 | 20.95 | 20.79 | 20.89 | 258,328 | +0.26(+1.24%) |
Jun 21, 2019 | 20.79 | 20.84 | 20.51 | 20.64 | 249,794 | -0.26(-1.27%) |
Jun 20, 2019 | 20.88 | 21.01 | 20.82 | 20.90 | 228,860 | +0.37(+1.81%) |
Jun 19, 2019 | 20.47 | 20.68 | 20.41 | 20.53 | 304,540 | -0.01(-0.04%) |
Jun 18, 2019 | 20.40 | 20.56 | 20.40 | 20.54 | 878,152 | +0.49(+2.42%) |
Jun 17, 2019 | 20.10 | 20.17 | 20.04 | 20.06 | 191,361 | -0.06(-0.31%) |
Jun 14, 2019 | 20.21 | 20.24 | 20.10 | 20.12 | 189,151 | -0.29(-1.42%) |
Jun 13, 2019 | 20.34 | 20.48 | 20.34 | 20.41 | 295,488 | +0.15(+0.74%) |
Jun 12, 2019 | 20.28 | 20.38 | 20.20 | 20.26 | 150,971 | -0.14(-0.69%) |
Jun 11, 2019 | 20.39 | 20.48 | 20.34 | 20.40 | 340,494 | +0.20(+1.00%) |
Jun 10, 2019 | 20.22 | 20.27 | 20.13 | 20.20 | 256,641 | -0.04(-0.22%) |
Jun 07, 2019 | 20.18 | 20.43 | 20.17 | 20.24 | 702,561 | +0.30(+1.50%) |
Jun 06, 2019 | 19.91 | 20.01 | 19.91 | 19.94 | 264,713 | +0.42(+2.17%) |
Jun 05, 2019 | 19.72 | 19.77 | 19.49 | 19.52 | 372,869 | -0.15(-0.76%) |
Jun 04, 2019 | 19.65 | 19.71 | 19.57 | 19.67 | 421,792 | +0.06(+0.31%) |