Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.72 | 11.99 | 11.01 | 11.30 | 283,685 | -0.37(-3.19%) |
May 28, 2020 | 12.22 | 12.22 | 11.62 | 11.67 | 232,550 | -0.38(-3.17%) |
May 27, 2020 | 12.09 | 12.29 | 11.56 | 12.06 | 223,395 | +0.25(+2.10%) |
May 26, 2020 | 11.14 | 11.99 | 11.12 | 11.81 | 490,193 | +1.16(+10.94%) |
May 22, 2020 | 10.98 | 11.13 | 10.51 | 10.64 | 104,967 | -0.32(-2.87%) |
May 21, 2020 | 10.82 | 11.18 | 10.67 | 10.96 | 143,902 | +0.11(+0.97%) |
May 20, 2020 | 10.57 | 10.98 | 10.50 | 10.85 | 173,309 | +0.49(+4.70%) |
May 19, 2020 | 10.79 | 10.93 | 10.32 | 10.37 | 144,984 | -0.53(-4.90%) |
May 18, 2020 | 10.58 | 11.09 | 10.58 | 10.90 | 376,224 | +0.83(+8.25%) |
May 15, 2020 | 10.35 | 10.42 | 10.03 | 10.07 | 166,251 | -0.26(-2.50%) |
May 14, 2020 | 9.651 | 10.42 | 9.317 | 10.33 | 178,165 | +0.35(+3.54%) |
May 13, 2020 | 10.76 | 10.81 | 9.651 | 9.975 | 259,095 | -0.90(-8.25%) |
May 12, 2020 | 10.97 | 11.53 | 10.85 | 10.87 | 219,388 | -0.12(-1.13%) |
May 11, 2020 | 10.80 | 11.12 | 10.50 | 11.00 | 180,568 | -0.16(-1.45%) |
May 08, 2020 | 10.49 | 11.24 | 10.47 | 11.16 | 234,868 | +0.65(+6.18%) |
May 07, 2020 | 11.00 | 11.19 | 10.38 | 10.51 | 216,640 | -0.28(-2.57%) |
May 06, 2020 | 11.51 | 12.07 | 10.72 | 10.79 | 361,956 | -0.87(-7.45%) |
May 05, 2020 | 11.31 | 12.28 | 11.16 | 11.66 | 631,227 | +0.73(+6.64%) |
May 04, 2020 | 11.45 | 11.45 | 10.68 | 10.93 | 361,738 | -0.78(-6.68%) |
May 01, 2020 | 12.57 | 13.34 | 11.66 | 11.71 | 745,251 | +0.09(+0.74%) |
Apr 30, 2020 | 11.54 | 12.53 | 11.19 | 11.63 | 416,360 | -0.13(-1.14%) |
Apr 29, 2020 | 10.74 | 11.87 | 10.61 | 11.76 | 344,051 | +1.38(+13.34%) |
Apr 28, 2020 | 10.39 | 10.60 | 9.880 | 10.38 | 254,690 | +0.33(+3.33%) |
Apr 27, 2020 | 9.078 | 10.17 | 8.925 | 10.04 | 264,174 | +0.99(+10.97%) |
Apr 24, 2020 | 9.135 | 9.221 | 8.524 | 9.049 | 124,138 | +0.14(+1.61%) |
Apr 23, 2020 | 8.753 | 9.407 | 8.753 | 8.906 | 171,981 | +0.16(+1.86%) |
Apr 22, 2020 | 8.668 | 8.916 | 8.400 | 8.744 | 229,888 | +0.32(+3.85%) |
Apr 21, 2020 | 8.219 | 8.572 | 8.104 | 8.419 | 282,586 | -0.18(-2.11%) |
Apr 20, 2020 | 9.775 | 9.861 | 8.582 | 8.601 | 267,512 | -1.43(-14.27%) |
Apr 17, 2020 | 9.765 | 10.30 | 9.274 | 10.03 | 234,868 | +0.61(+6.48%) |
Apr 16, 2020 | 9.364 | 9.651 | 8.725 | 9.422 | 310,513 | -0.01(-0.10%) |
Apr 15, 2020 | 10.72 | 10.80 | 9.403 | 9.431 | 177,450 | -1.81(-16.13%) |
Apr 14, 2020 | 11.66 | 11.98 | 11.09 | 11.24 | 360,476 | -0.11(-1.01%) |
Apr 13, 2020 | 11.20 | 11.72 | 10.69 | 11.36 | 318,369 | +0.25(+2.23%) |
Apr 09, 2020 | 11.55 | 11.78 | 10.70 | 11.11 | 360,788 | -0.09(-0.77%) |
Apr 08, 2020 | 11.13 | 11.58 | 10.69 | 11.20 | 263,690 | +0.33(+3.08%) |
Apr 07, 2020 | 11.16 | 11.86 | 10.60 | 10.86 | 306,611 | +0.13(+1.25%) |
Apr 06, 2020 | 9.698 | 10.98 | 9.698 | 10.73 | 329,626 | +1.41(+15.16%) |
Apr 03, 2020 | 10.98 | 11.38 | 8.878 | 9.317 | 503,888 | -1.70(-15.42%) |
Apr 02, 2020 | 9.422 | 11.36 | 9.326 | 11.02 | 770,391 | +1.47(+15.40%) |
Apr 01, 2020 | 8.591 | 9.641 | 8.429 | 9.546 | 337,260 | +0.44(+4.82%) |
Mar 31, 2020 | 8.209 | 9.183 | 7.818 | 9.107 | 489,473 | +0.95(+11.71%) |
Mar 30, 2020 | 8.582 | 8.582 | 7.694 | 8.152 | 444,969 | -0.38(-4.47%) |
Mar 27, 2020 | 9.059 | 9.059 | 8.257 | 8.534 | 479,688 | -0.99(-10.42%) |
Mar 26, 2020 | 9.660 | 10.12 | 9.193 | 9.527 | 508,541 | -0.08(-0.80%) |
Mar 25, 2020 | 10.18 | 10.66 | 9.565 | 9.603 | 414,797 | -0.45(-4.46%) |
Mar 24, 2020 | 11.60 | 11.84 | 9.861 | 10.05 | 378,551 | -1.14(-10.15%) |
Mar 23, 2020 | 11.89 | 11.91 | 10.69 | 11.19 | 338,260 | -1.11(-9.01%) |
Mar 20, 2020 | 12.60 | 12.60 | 11.33 | 12.29 | 532,068 | -0.22(-1.75%) |
Mar 19, 2020 | 11.69 | 13.69 | 11.58 | 12.51 | 368,730 | +0.68(+5.73%) |
Mar 18, 2020 | 12.06 | 13.05 | 10.90 | 11.84 | 255,076 | -1.04(-8.08%) |
Mar 17, 2020 | 12.06 | 12.90 | 10.15 | 12.88 | 474,330 | +1.20(+10.30%) |
Mar 16, 2020 | 8.114 | 12.50 | 8.114 | 11.67 | 581,489 | +1.46(+14.30%) |
Mar 13, 2020 | 8.563 | 10.21 | 7.751 | 10.21 | 454,127 | +2.09(+25.73%) |
Mar 12, 2020 | 8.152 | 8.830 | 7.885 | 8.123 | 470,558 | -0.78(-8.79%) |
Mar 11, 2020 | 9.479 | 9.823 | 8.801 | 8.906 | 350,657 | -0.77(-7.99%) |
Mar 10, 2020 | 9.336 | 9.765 | 8.582 | 9.679 | 373,514 | +0.73(+8.10%) |
Mar 09, 2020 | 10.96 | 10.96 | 8.944 | 8.954 | 468,888 | -2.57(-22.29%) |
Mar 06, 2020 | 12.57 | 12.70 | 11.39 | 11.52 | 555,848 | -1.65(-12.54%) |
Mar 05, 2020 | 13.61 | 13.77 | 13.13 | 13.17 | 434,210 | -0.82(-5.87%) |
Mar 04, 2020 | 14.20 | 14.20 | 13.42 | 13.99 | 347,877 | +0.03(+0.20%) |
Mar 03, 2020 | 13.74 | 14.37 | 13.56 | 13.97 | 454,678 | +0.53(+3.98%) |
Mar 02, 2020 | 14.04 | 14.05 | 13.19 | 13.43 | 408,956 | -0.44(-3.17%) |
Feb 28, 2020 | 13.55 | 14.04 | 13.46 | 13.87 | 1,348,450 | +0.27(+1.97%) |
Feb 27, 2020 | 13.41 | 14.55 | 13.41 | 13.60 | 491,333 | -0.02(-0.14%) |
Feb 26, 2020 | 13.57 | 13.80 | 13.47 | 13.62 | 504,830 | +0.07(+0.49%) |
Feb 25, 2020 | 15.66 | 15.68 | 13.55 | 13.55 | 632,647 | -2.21(-13.99%) |
Feb 24, 2020 | 16.41 | 16.51 | 15.29 | 15.76 | 294,835 | -1.16(-6.88%) |
Feb 21, 2020 | 17.36 | 18.49 | 16.53 | 16.92 | 746,194 | -1.73(-9.26%) |
Feb 20, 2020 | 18.60 | 19.12 | 18.59 | 18.65 | 141,709 | +0.00(+0.00%) |
Feb 19, 2020 | 18.43 | 18.88 | 18.33 | 18.65 | 508,813 | +0.32(+1.72%) |
Feb 18, 2020 | 18.51 | 18.53 | 18.00 | 18.34 | 175,839 | -0.19(-1.03%) |
Feb 14, 2020 | 18.03 | 18.57 | 17.98 | 18.53 | 125,500 | +0.54(+3.03%) |
Feb 13, 2020 | 18.20 | 18.56 | 17.75 | 17.98 | 172,500 | -0.43(-2.33%) |
Feb 12, 2020 | 18.54 | 18.94 | 17.90 | 18.41 | 229,692 | -0.12(-0.67%) |
Feb 11, 2020 | 18.08 | 18.73 | 18.05 | 18.54 | 141,289 | +0.64(+3.57%) |
Feb 10, 2020 | 17.86 | 17.92 | 17.52 | 17.90 | 161,192 | -0.03(-0.16%) |
Feb 07, 2020 | 18.25 | 18.25 | 17.73 | 17.93 | 102,558 | -0.50(-2.69%) |
Feb 06, 2020 | 19.21 | 19.27 | 18.35 | 18.42 | 146,846 | -0.67(-3.50%) |
Feb 05, 2020 | 18.86 | 19.16 | 18.57 | 19.09 | 266,120 | +0.61(+3.31%) |
Feb 04, 2020 | 18.58 | 18.71 | 18.12 | 18.48 | 410,034 | +0.31(+1.68%) |
Feb 03, 2020 | 18.12 | 18.45 | 17.97 | 18.18 | 269,194 | +0.31(+1.71%) |
Jan 31, 2020 | 18.03 | 18.13 | 17.63 | 17.87 | 313,018 | -0.29(-1.58%) |
Jan 30, 2020 | 17.56 | 18.16 | 17.22 | 18.16 | 255,968 | +0.36(+2.04%) |
Jan 29, 2020 | 17.49 | 17.85 | 17.41 | 17.79 | 201,765 | +0.49(+2.81%) |
Jan 28, 2020 | 17.55 | 17.55 | 17.06 | 17.31 | 225,398 | +0.05(+0.28%) |
Jan 27, 2020 | 17.27 | 17.56 | 16.96 | 17.26 | 326,811 | -0.39(-2.22%) |
Jan 24, 2020 | 17.28 | 17.82 | 17.02 | 17.65 | 539,924 | +0.39(+2.27%) |
Jan 23, 2020 | 16.75 | 17.26 | 16.46 | 17.26 | 466,902 | +0.46(+2.73%) |
Jan 22, 2020 | 16.10 | 16.80 | 16.02 | 16.80 | 320,229 | +0.78(+4.89%) |
Jan 21, 2020 | 15.60 | 16.12 | 15.45 | 16.02 | 312,359 | +0.27(+1.70%) |
Jan 17, 2020 | 15.86 | 15.89 | 15.63 | 15.75 | 186,469 | -0.06(-0.36%) |
Jan 16, 2020 | 15.59 | 15.97 | 15.59 | 15.81 | 112,423 | +0.32(+2.10%) |
Jan 15, 2020 | 15.58 | 15.84 | 15.22 | 15.48 | 144,591 | -0.22(-1.40%) |
Jan 14, 2020 | 15.26 | 16.06 | 15.24 | 15.70 | 150,705 | +0.43(+2.81%) |
Jan 13, 2020 | 15.16 | 15.55 | 14.99 | 15.27 | 268,668 | +0.13(+0.88%) |
Jan 10, 2020 | 15.48 | 15.48 | 15.11 | 15.14 | 278,343 | -0.36(-2.34%) |
Jan 09, 2020 | 16.50 | 16.50 | 15.39 | 15.50 | 359,000 | -0.86(-5.25%) |
Jan 08, 2020 | 17.06 | 17.09 | 16.19 | 16.36 | 291,854 | -0.74(-4.35%) |
Jan 07, 2020 | 17.32 | 17.51 | 17.01 | 17.11 | 149,663 | -0.38(-2.18%) |
Jan 06, 2020 | 18.03 | 18.16 | 17.46 | 17.49 | 172,269 | -0.71(-3.88%) |
Jan 03, 2020 | 18.53 | 18.72 | 17.56 | 18.19 | 248,067 | -0.72(-3.79%) |
Jan 02, 2020 | 19.14 | 19.32 | 18.58 | 18.91 | 208,249 | -0.14(-0.75%) |
Dec 31, 2019 | 18.44 | 19.10 | 18.44 | 19.05 | 188,146 | +0.42(+2.25%) |
Dec 30, 2019 | 18.79 | 18.89 | 18.27 | 18.63 | 212,321 | -0.26(-1.36%) |
Dec 27, 2019 | 19.63 | 19.63 | 18.77 | 18.89 | 122,567 | -0.68(-3.46%) |
Dec 26, 2019 | 19.78 | 19.91 | 19.48 | 19.57 | 98,261 | -0.20(-1.01%) |
Dec 24, 2019 | 19.64 | 19.92 | 19.63 | 19.77 | 67,673 | +0.18(+0.93%) |
Dec 23, 2019 | 19.47 | 19.84 | 18.17 | 19.59 | 239,054 | +0.00(+0.00%) |
Dec 20, 2019 | 20.33 | 20.33 | 19.43 | 19.59 | 444,594 | -0.54(-2.70%) |
Dec 19, 2019 | 20.18 | 20.28 | 19.97 | 20.13 | 147,754 | -0.03(-0.14%) |
Dec 18, 2019 | 20.02 | 20.22 | 19.82 | 20.16 | 97,003 | +0.25(+1.25%) |
Dec 17, 2019 | 19.72 | 20.07 | 19.72 | 19.91 | 131,573 | +0.12(+0.63%) |
Dec 16, 2019 | 19.51 | 20.35 | 19.51 | 19.79 | 186,468 | +0.54(+2.83%) |
Dec 13, 2019 | 19.45 | 19.65 | 19.15 | 19.24 | 151,271 | -0.09(-0.44%) |
Dec 12, 2019 | 18.49 | 19.43 | 18.49 | 19.33 | 165,628 | +0.81(+4.38%) |
Dec 11, 2019 | 18.67 | 18.90 | 18.39 | 18.52 | 224,229 | -0.15(-0.82%) |
Dec 10, 2019 | 19.29 | 19.37 | 18.60 | 18.67 | 151,818 | -0.71(-3.65%) |
Dec 09, 2019 | 19.44 | 19.61 | 19.28 | 19.38 | 225,211 | -0.01(-0.05%) |
Dec 06, 2019 | 19.09 | 19.66 | 19.09 | 19.39 | 134,824 | +0.53(+2.84%) |
Dec 05, 2019 | 18.88 | 19.11 | 18.80 | 18.85 | 184,278 | +0.32(+1.75%) |
Dec 04, 2019 | 18.66 | 19.21 | 18.46 | 18.53 | 137,896 | -0.10(-0.56%) |
Dec 03, 2019 | 18.65 | 18.87 | 18.27 | 18.63 | 181,348 | -0.20(-1.06%) |
Dec 02, 2019 | 19.29 | 19.53 | 18.79 | 18.83 | 144,481 | -0.48(-2.47%) |
Nov 29, 2019 | 19.23 | 19.35 | 19.00 | 19.31 | 66,626 | +0.17(+0.90%) |
Nov 27, 2019 | 19.27 | 19.35 | 19.05 | 19.14 | 80,349 | -0.04(-0.20%) |
Nov 26, 2019 | 19.31 | 19.48 | 19.00 | 19.18 | 116,085 | -0.27(-1.37%) |
Nov 25, 2019 | 19.03 | 19.61 | 18.86 | 19.44 | 132,043 | +0.60(+3.19%) |
Nov 22, 2019 | 18.62 | 18.93 | 18.44 | 18.84 | 183,432 | +0.31(+1.65%) |
Nov 21, 2019 | 19.12 | 19.12 | 18.26 | 18.54 | 206,604 | -0.61(-3.19%) |
Nov 20, 2019 | 19.56 | 19.65 | 19.00 | 19.15 | 241,715 | -0.55(-2.81%) |
Nov 19, 2019 | 19.81 | 19.84 | 19.49 | 19.70 | 359,732 | -0.32(-1.62%) |
Nov 18, 2019 | 20.50 | 20.69 | 19.93 | 20.03 | 148,824 | -0.68(-3.27%) |
Nov 15, 2019 | 21.48 | 21.48 | 20.69 | 20.70 | 151,585 | -0.56(-2.65%) |
Nov 14, 2019 | 21.58 | 21.65 | 21.20 | 21.27 | 127,129 | -0.38(-1.76%) |
Nov 13, 2019 | 22.08 | 22.08 | 21.57 | 21.65 | 129,111 | -0.75(-3.37%) |
Nov 12, 2019 | 22.70 | 22.76 | 22.23 | 22.40 | 113,741 | -0.30(-1.30%) |
Nov 11, 2019 | 22.71 | 23.02 | 22.40 | 22.70 | 129,876 | -0.26(-1.12%) |
Nov 08, 2019 | 23.05 | 23.22 | 22.79 | 22.96 | 102,244 | -0.30(-1.27%) |
Nov 07, 2019 | 22.96 | 23.43 | 22.88 | 23.25 | 179,438 | +0.67(+2.96%) |
Nov 06, 2019 | 23.17 | 23.18 | 22.53 | 22.59 | 155,741 | -0.59(-2.55%) |
Nov 05, 2019 | 22.49 | 23.72 | 22.49 | 23.18 | 259,489 | +0.71(+3.14%) |
Nov 04, 2019 | 21.74 | 22.64 | 21.20 | 22.47 | 200,050 | +0.73(+3.34%) |
Nov 01, 2019 | 19.80 | 21.87 | 19.62 | 21.75 | 251,001 | +0.02(+0.09%) |
Oct 31, 2019 | 22.47 | 22.47 | 21.33 | 21.73 | 186,885 | -0.96(-4.25%) |
Oct 30, 2019 | 22.81 | 22.99 | 22.47 | 22.69 | 178,067 | -0.12(-0.54%) |
Oct 29, 2019 | 22.49 | 22.96 | 22.46 | 22.81 | 266,635 | +0.14(+0.63%) |
Oct 28, 2019 | 22.59 | 22.91 | 22.59 | 22.67 | 125,299 | +0.27(+1.19%) |
Oct 25, 2019 | 21.69 | 22.52 | 21.56 | 22.40 | 115,443 | +0.61(+2.80%) |
Oct 24, 2019 | 22.07 | 22.27 | 21.51 | 21.79 | 138,380 | -0.10(-0.44%) |
Oct 23, 2019 | 21.65 | 22.12 | 21.51 | 21.89 | 92,570 | +0.15(+0.70%) |
Oct 22, 2019 | 21.79 | 21.99 | 21.28 | 21.74 | 80,321 | -0.10(-0.48%) |
Oct 21, 2019 | 21.87 | 22.28 | 21.80 | 21.84 | 138,030 | +0.31(+1.42%) |
Oct 18, 2019 | 22.48 | 22.58 | 21.51 | 21.54 | 160,489 | -1.15(-5.05%) |
Oct 17, 2019 | 22.84 | 22.92 | 22.44 | 22.68 | 119,899 | +0.07(+0.30%) |
Oct 16, 2019 | 22.35 | 23.06 | 22.35 | 22.61 | 208,831 | +0.03(+0.13%) |
Oct 15, 2019 | 22.77 | 22.93 | 22.38 | 22.59 | 204,741 | -0.20(-0.88%) |
Oct 14, 2019 | 22.43 | 22.92 | 22.28 | 22.79 | 133,252 | +0.26(+1.14%) |
Oct 11, 2019 | 22.09 | 22.89 | 21.96 | 22.53 | 114,605 | +0.95(+4.42%) |
Oct 10, 2019 | 21.48 | 21.69 | 21.37 | 21.57 | 97,342 | +0.00(+0.00%) |
Oct 09, 2019 | 22.13 | 22.13 | 21.38 | 21.57 | 94,255 | -0.17(-0.79%) |
Oct 08, 2019 | 22.16 | 22.33 | 21.73 | 21.75 | 116,460 | -0.73(-3.23%) |
Oct 07, 2019 | 22.28 | 22.73 | 22.10 | 22.47 | 330,658 | +0.05(+0.21%) |
Oct 04, 2019 | 22.49 | 22.67 | 21.96 | 22.42 | 127,700 | -0.09(-0.38%) |
Oct 03, 2019 | 22.62 | 22.71 | 22.04 | 22.51 | 107,069 | -0.22(-0.97%) |
Oct 02, 2019 | 22.61 | 22.78 | 22.22 | 22.73 | 134,803 | -0.21(-0.92%) |
Oct 01, 2019 | 24.61 | 25.08 | 22.89 | 22.94 | 206,130 | -1.61(-6.57%) |
Sep 30, 2019 | 24.75 | 24.80 | 24.36 | 24.55 | 107,007 | -0.14(-0.58%) |
Sep 27, 2019 | 24.76 | 24.99 | 24.54 | 24.69 | 98,472 | -0.09(-0.35%) |
Sep 26, 2019 | 24.69 | 24.90 | 24.30 | 24.78 | 108,713 | -0.02(-0.08%) |
Sep 25, 2019 | 24.14 | 24.89 | 24.08 | 24.80 | 103,722 | +0.53(+2.16%) |
Sep 24, 2019 | 24.93 | 25.14 | 24.08 | 24.27 | 126,553 | -0.63(-2.53%) |
Sep 23, 2019 | 24.57 | 25.01 | 24.50 | 24.90 | 93,450 | +0.06(+0.23%) |
Sep 20, 2019 | 24.96 | 24.96 | 24.43 | 24.85 | 400,177 | -0.07(-0.27%) |
Sep 19, 2019 | 25.09 | 25.74 | 24.88 | 24.91 | 156,107 | -0.14(-0.57%) |
Sep 18, 2019 | 25.47 | 25.57 | 24.71 | 25.06 | 182,872 | -0.51(-1.98%) |
Sep 17, 2019 | 25.50 | 25.58 | 25.01 | 25.56 | 102,182 | -0.11(-0.41%) |
Sep 16, 2019 | 25.55 | 25.97 | 25.26 | 25.67 | 118,982 | -0.04(-0.15%) |
Sep 13, 2019 | 25.48 | 25.98 | 24.85 | 25.71 | 164,994 | +0.57(+2.28%) |
Sep 12, 2019 | 25.18 | 25.22 | 24.20 | 25.13 | 117,752 | -0.03(-0.11%) |
Sep 11, 2019 | 24.48 | 25.19 | 23.80 | 25.16 | 145,795 | +0.88(+3.62%) |
Sep 10, 2019 | 23.14 | 24.29 | 23.14 | 24.28 | 118,221 | +0.99(+4.26%) |
Sep 09, 2019 | 22.61 | 23.33 | 22.53 | 23.29 | 155,359 | +0.80(+3.57%) |
Sep 06, 2019 | 22.43 | 22.65 | 22.03 | 22.49 | 126,967 | -0.17(-0.76%) |
Sep 05, 2019 | 22.04 | 22.94 | 21.90 | 22.66 | 155,449 | +0.94(+4.31%) |
Sep 04, 2019 | 21.54 | 21.76 | 21.35 | 21.73 | 118,423 | +0.48(+2.25%) |
Sep 03, 2019 | 21.05 | 21.33 | 20.82 | 21.25 | 157,839 | -0.08(-0.36%) |
Aug 30, 2019 | 21.48 | 21.64 | 21.19 | 21.33 | 85,797 | -0.03(-0.13%) |
Aug 29, 2019 | 20.97 | 21.62 | 20.97 | 21.35 | 98,732 | +0.80(+3.90%) |
Aug 28, 2019 | 20.28 | 21.03 | 20.28 | 20.55 | 189,487 | +0.16(+0.80%) |
Aug 27, 2019 | 21.11 | 21.22 | 20.34 | 20.39 | 99,713 | -0.46(-2.20%) |
Aug 26, 2019 | 20.81 | 20.92 | 20.44 | 20.85 | 97,427 | +0.36(+1.77%) |
Aug 23, 2019 | 21.00 | 21.31 | 20.42 | 20.49 | 265,876 | -0.78(-3.68%) |
Aug 22, 2019 | 21.56 | 21.75 | 20.99 | 21.27 | 126,593 | -0.28(-1.28%) |
Aug 21, 2019 | 21.62 | 21.74 | 21.31 | 21.54 | 124,372 | +0.33(+1.58%) |
Aug 20, 2019 | 21.05 | 21.39 | 20.61 | 21.21 | 235,582 | -0.08(-0.36%) |
Aug 19, 2019 | 21.82 | 22.13 | 21.20 | 21.29 | 185,616 | -0.22(-1.02%) |
Aug 16, 2019 | 20.93 | 21.63 | 20.79 | 21.51 | 107,482 | +0.80(+3.87%) |
Aug 15, 2019 | 20.54 | 20.83 | 20.35 | 20.70 | 118,536 | +0.22(+1.07%) |
Aug 14, 2019 | 20.96 | 21.05 | 20.32 | 20.49 | 181,203 | -1.16(-5.34%) |
Aug 13, 2019 | 21.35 | 22.29 | 21.34 | 21.64 | 146,861 | +0.16(+0.76%) |
Aug 12, 2019 | 21.66 | 21.92 | 21.17 | 21.48 | 130,718 | -0.50(-2.26%) |
Aug 09, 2019 | 22.47 | 22.47 | 21.76 | 21.97 | 145,090 | -0.66(-2.91%) |
Aug 08, 2019 | 21.94 | 23.01 | 21.89 | 22.63 | 186,968 | +0.93(+4.27%) |
Aug 07, 2019 | 21.54 | 21.88 | 21.42 | 21.71 | 139,344 | -0.25(-1.13%) |
Aug 06, 2019 | 22.29 | 22.40 | 21.28 | 21.96 | 172,142 | -0.22(-0.99%) |
Aug 05, 2019 | 23.39 | 23.58 | 21.75 | 22.17 | 351,283 | -1.75(-7.30%) |
Aug 02, 2019 | 23.17 | 24.40 | 23.17 | 23.92 | 188,460 | +0.58(+2.49%) |
Aug 01, 2019 | 25.65 | 25.65 | 23.27 | 23.34 | 243,370 | -1.14(-4.64%) |
Jul 31, 2019 | 24.51 | 25.07 | 24.33 | 24.48 | 186,874 | -0.24(-0.97%) |
Jul 30, 2019 | 24.05 | 24.88 | 23.72 | 24.71 | 114,035 | +0.40(+1.65%) |
Jul 29, 2019 | 24.88 | 25.01 | 24.15 | 24.31 | 112,851 | -0.75(-3.01%) |
Jul 26, 2019 | 24.30 | 25.20 | 24.06 | 25.07 | 140,481 | +0.93(+3.84%) |
Jul 25, 2019 | 25.29 | 25.29 | 24.04 | 24.14 | 110,009 | -1.15(-4.53%) |
Jul 24, 2019 | 24.48 | 25.36 | 24.47 | 25.29 | 114,294 | +0.87(+3.56%) |
Jul 23, 2019 | 24.05 | 24.73 | 24.05 | 24.42 | 166,023 | +0.54(+2.28%) |
Jul 22, 2019 | 23.72 | 23.93 | 23.55 | 23.87 | 113,312 | +0.15(+0.64%) |
Jul 19, 2019 | 23.64 | 24.18 | 23.64 | 23.72 | 192,650 | +0.06(+0.24%) |
Jul 18, 2019 | 23.55 | 23.81 | 23.34 | 23.66 | 100,634 | +0.08(+0.32%) |
Jul 17, 2019 | 23.83 | 23.90 | 23.54 | 23.59 | 114,256 | -0.30(-1.24%) |
Jul 16, 2019 | 23.45 | 24.30 | 23.45 | 23.88 | 110,492 | +0.45(+1.91%) |
Jul 15, 2019 | 23.54 | 23.60 | 23.12 | 23.43 | 134,793 | +0.01(+0.04%) |
Jul 12, 2019 | 22.67 | 23.64 | 22.63 | 23.43 | 123,300 | +0.73(+3.24%) |
Jul 11, 2019 | 23.32 | 23.32 | 22.53 | 22.69 | 169,150 | -0.63(-2.70%) |
Jul 10, 2019 | 23.37 | 23.68 | 23.22 | 23.32 | 157,394 | +0.15(+0.66%) |
Jul 09, 2019 | 23.35 | 23.60 | 22.81 | 23.17 | 229,106 | -0.40(-1.70%) |
Jul 08, 2019 | 23.94 | 24.04 | 23.50 | 23.57 | 136,814 | -0.54(-2.26%) |
Jul 05, 2019 | 23.62 | 24.24 | 23.55 | 24.11 | 75,740 | +0.24(+1.00%) |
Jul 03, 2019 | 23.29 | 23.98 | 23.14 | 23.87 | 74,692 | +0.64(+2.75%) |
Jul 02, 2019 | 23.92 | 23.92 | 23.10 | 23.23 | 89,482 | -0.75(-3.14%) |
Jul 01, 2019 | 23.67 | 24.05 | 23.46 | 23.99 | 336,455 | +0.67(+2.87%) |
Jun 28, 2019 | 23.18 | 23.70 | 23.18 | 23.32 | 716,442 | +0.20(+0.87%) |
Jun 27, 2019 | 22.65 | 23.13 | 22.49 | 23.12 | 178,387 | +0.50(+2.19%) |
Jun 26, 2019 | 23.53 | 23.53 | 22.44 | 22.62 | 157,826 | -0.88(-3.74%) |
Jun 25, 2019 | 23.76 | 23.76 | 23.44 | 23.50 | 91,859 | -0.33(-1.40%) |
Jun 24, 2019 | 24.29 | 24.86 | 23.80 | 23.84 | 132,589 | -0.57(-2.35%) |
Jun 21, 2019 | 24.98 | 25.10 | 24.06 | 24.41 | 386,558 | -0.75(-3.00%) |
Jun 20, 2019 | 24.98 | 25.16 | 24.53 | 25.16 | 111,721 | +0.61(+2.49%) |
Jun 19, 2019 | 25.35 | 25.36 | 24.53 | 24.55 | 106,186 | -0.73(-2.87%) |
Jun 18, 2019 | 25.23 | 25.58 | 25.01 | 25.28 | 95,696 | +0.34(+1.38%) |
Jun 17, 2019 | 25.22 | 25.70 | 24.86 | 24.93 | 144,417 | -0.33(-1.32%) |
Jun 14, 2019 | 25.61 | 25.61 | 25.15 | 25.27 | 93,339 | -0.34(-1.34%) |
Jun 13, 2019 | 25.11 | 25.78 | 25.11 | 25.61 | 94,020 | +0.71(+2.84%) |
Jun 12, 2019 | 25.24 | 25.27 | 24.80 | 24.90 | 243,536 | -0.49(-1.92%) |
Jun 11, 2019 | 25.47 | 25.84 | 25.30 | 25.39 | 281,592 | +0.28(+1.10%) |
Jun 10, 2019 | 25.30 | 25.44 | 24.83 | 25.11 | 154,462 | +0.23(+0.92%) |
Jun 07, 2019 | 24.79 | 25.08 | 24.32 | 24.89 | 97,739 | +0.33(+1.36%) |
Jun 06, 2019 | 24.51 | 24.68 | 24.06 | 24.55 | 118,330 | +0.00(+0.00%) |
Jun 05, 2019 | 25.37 | 25.37 | 24.38 | 24.55 | 94,116 | -0.67(-2.65%) |
Jun 04, 2019 | 24.46 | 25.23 | 24.25 | 25.22 | 167,754 | +1.16(+4.84%) |