Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.67 | 15.67 | 14.01 | 14.23 | 431,800 | -1.44(-9.19%) |
May 28, 2020 | 16.45 | 16.80 | 15.64 | 15.67 | 307,642 | +0.00(+0.00%) |
May 27, 2020 | 15.72 | 16.82 | 13.81 | 15.67 | 407,094 | +0.26(+1.69%) |
May 26, 2020 | 14.54 | 15.71 | 13.47 | 15.41 | 689,969 | +2.99(+24.07%) |
May 22, 2020 | 11.52 | 12.75 | 11.40 | 12.42 | 254,800 | +1.60(+14.79%) |
May 21, 2020 | 10.10 | 10.92 | 9.980 | 10.82 | 191,559 | +0.87(+8.74%) |
May 20, 2020 | 8.740 | 10.06 | 8.710 | 9.950 | 107,847 | +1.41(+16.51%) |
May 19, 2020 | 8.600 | 8.899 | 8.380 | 8.540 | 60,205 | -0.07(-0.81%) |
May 18, 2020 | 8.650 | 8.860 | 8.390 | 8.610 | 74,302 | +0.30(+3.61%) |
May 15, 2020 | 8.170 | 8.400 | 7.890 | 8.310 | 115,900 | +0.14(+1.71%) |
May 14, 2020 | 8.130 | 8.270 | 7.575 | 8.170 | 75,768 | -0.09(-1.09%) |
May 13, 2020 | 8.020 | 8.320 | 7.527 | 8.260 | 130,276 | +0.10(+1.23%) |
May 12, 2020 | 8.780 | 9.000 | 8.060 | 8.160 | 144,815 | -0.54(-6.21%) |
May 11, 2020 | 8.560 | 8.860 | 8.100 | 8.700 | 93,326 | +0.15(+1.75%) |
May 08, 2020 | 7.340 | 8.600 | 7.340 | 8.550 | 106,000 | +1.43(+20.08%) |
May 07, 2020 | 7.160 | 7.270 | 6.710 | 7.120 | 158,970 | +0.14(+2.01%) |
May 06, 2020 | 7.060 | 7.230 | 6.530 | 6.980 | 134,764 | -0.08(-1.13%) |
May 05, 2020 | 7.670 | 7.840 | 6.933 | 7.060 | 79,222 | -0.43(-5.74%) |
May 04, 2020 | 7.820 | 8.210 | 7.210 | 7.490 | 123,816 | -0.51(-6.37%) |
May 01, 2020 | 8.200 | 8.337 | 7.880 | 8.000 | 56,400 | -0.35(-4.19%) |
Apr 30, 2020 | 8.420 | 8.500 | 7.470 | 8.350 | 136,173 | +0.33(+4.11%) |
Apr 29, 2020 | 7.760 | 8.250 | 7.600 | 8.020 | 173,805 | +0.61(+8.23%) |
Apr 28, 2020 | 6.990 | 7.550 | 6.990 | 7.410 | 159,363 | +0.49(+7.08%) |
Apr 27, 2020 | 6.680 | 7.080 | 6.588 | 6.920 | 111,118 | +0.17(+2.52%) |
Apr 24, 2020 | 6.520 | 6.860 | 6.250 | 6.750 | 69,700 | +0.23(+3.53%) |
Apr 23, 2020 | 6.340 | 6.780 | 6.240 | 6.520 | 139,630 | +0.21(+3.33%) |
Apr 22, 2020 | 6.390 | 6.550 | 6.000 | 6.310 | 111,707 | -0.04(-0.63%) |
Apr 21, 2020 | 6.280 | 6.570 | 6.160 | 6.350 | 84,178 | -0.18(-2.76%) |
Apr 20, 2020 | 6.770 | 6.960 | 6.500 | 6.530 | 70,701 | -0.39(-5.64%) |
Apr 17, 2020 | 6.700 | 7.140 | 6.530 | 6.920 | 80,600 | +0.35(+5.33%) |
Apr 16, 2020 | 6.570 | 6.760 | 6.000 | 6.570 | 133,345 | -0.02(-0.30%) |
Apr 15, 2020 | 6.840 | 6.840 | 6.125 | 6.590 | 165,240 | -0.29(-4.22%) |
Apr 14, 2020 | 7.330 | 7.560 | 6.850 | 6.880 | 78,847 | -0.40(-5.49%) |
Apr 13, 2020 | 8.210 | 8.210 | 7.280 | 7.280 | 89,356 | -0.92(-11.22%) |
Apr 09, 2020 | 8.100 | 8.860 | 7.800 | 8.200 | 160,800 | +0.34(+4.33%) |
Apr 08, 2020 | 7.380 | 7.920 | 7.380 | 7.860 | 153,779 | +0.58(+7.97%) |
Apr 07, 2020 | 7.390 | 7.950 | 6.800 | 7.280 | 240,850 | +0.42(+6.12%) |
Apr 06, 2020 | 7.300 | 7.660 | 6.710 | 6.860 | 126,438 | -0.11(-1.58%) |
Apr 03, 2020 | 6.730 | 7.240 | 6.460 | 6.970 | 168,800 | +0.37(+5.61%) |
Apr 02, 2020 | 6.600 | 7.340 | 6.520 | 6.600 | 168,616 | +0.04(+0.61%) |
Apr 01, 2020 | 7.280 | 7.480 | 6.550 | 6.560 | 94,614 | -1.11(-14.47%) |
Mar 31, 2020 | 7.780 | 8.047 | 7.540 | 7.670 | 54,404 | -0.07(-0.90%) |
Mar 30, 2020 | 7.660 | 7.740 | 6.890 | 7.740 | 119,668 | +0.04(+0.52%) |
Mar 27, 2020 | 7.730 | 8.040 | 7.520 | 7.700 | 82,800 | -0.25(-3.14%) |
Mar 26, 2020 | 7.040 | 7.960 | 7.040 | 7.950 | 105,640 | +0.92(+13.09%) |
Mar 25, 2020 | 7.170 | 8.170 | 6.770 | 7.030 | 163,416 | -0.08(-1.13%) |
Mar 24, 2020 | 7.780 | 8.315 | 7.080 | 7.110 | 139,845 | -0.42(-5.58%) |
Mar 23, 2020 | 8.260 | 8.260 | 7.320 | 7.530 | 163,957 | -0.67(-8.17%) |
Mar 20, 2020 | 8.960 | 9.340 | 7.550 | 8.200 | 580,300 | -0.83(-9.19%) |
Mar 19, 2020 | 7.990 | 9.160 | 7.760 | 9.030 | 231,294 | +1.02(+12.73%) |
Mar 18, 2020 | 9.120 | 9.120 | 7.740 | 8.010 | 227,287 | -1.52(-15.95%) |
Mar 17, 2020 | 8.880 | 10.19 | 8.660 | 9.530 | 144,021 | +0.82(+9.41%) |
Mar 16, 2020 | 8.320 | 8.830 | 7.457 | 8.710 | 210,988 | -0.45(-4.91%) |
Mar 13, 2020 | 8.590 | 9.366 | 8.155 | 9.160 | 191,700 | +1.21(+15.22%) |
Mar 12, 2020 | 6.920 | 7.960 | 6.350 | 7.950 | 286,050 | +0.43(+5.72%) |
Mar 11, 2020 | 8.220 | 8.220 | 7.430 | 7.520 | 137,441 | -1.00(-11.74%) |
Mar 10, 2020 | 8.290 | 9.360 | 8.080 | 8.520 | 213,170 | +0.29(+3.52%) |
Mar 09, 2020 | 9.730 | 10.03 | 8.065 | 8.230 | 282,114 | -2.27(-21.62%) |
Mar 06, 2020 | 14.01 | 14.09 | 9.660 | 10.50 | 373,700 | -4.02(-27.69%) |
Mar 05, 2020 | 15.54 | 15.64 | 14.08 | 14.52 | 158,839 | -1.13(-7.22%) |
Mar 04, 2020 | 16.17 | 17.33 | 15.52 | 15.65 | 73,714 | -0.28(-1.76%) |
Mar 03, 2020 | 16.21 | 16.38 | 15.73 | 15.93 | 71,891 | -0.28(-1.73%) |
Mar 02, 2020 | 15.90 | 16.43 | 15.24 | 16.21 | 95,396 | +0.32(+2.01%) |
Feb 28, 2020 | 15.92 | 16.45 | 15.77 | 15.89 | 123,800 | -0.68(-4.10%) |
Feb 27, 2020 | 17.60 | 17.88 | 16.51 | 16.57 | 81,098 | -1.26(-7.07%) |
Feb 26, 2020 | 18.55 | 18.80 | 17.79 | 17.83 | 42,999 | -0.53(-2.89%) |
Feb 25, 2020 | 18.91 | 18.91 | 18.26 | 18.36 | 74,474 | -0.56(-2.96%) |
Feb 24, 2020 | 18.95 | 19.07 | 18.01 | 18.92 | 63,374 | -0.49(-2.52%) |
Feb 21, 2020 | 19.71 | 19.71 | 19.29 | 19.41 | 45,300 | -0.30(-1.52%) |
Feb 20, 2020 | 19.66 | 19.80 | 19.51 | 19.71 | 41,605 | +0.05(+0.25%) |
Feb 19, 2020 | 19.75 | 19.78 | 19.43 | 19.66 | 31,440 | -0.08(-0.41%) |
Feb 18, 2020 | 19.72 | 19.80 | 19.45 | 19.74 | 40,005 | +0.04(+0.20%) |
Feb 14, 2020 | 19.66 | 19.87 | 19.66 | 19.70 | 69,900 | +0.08(+0.41%) |
Feb 13, 2020 | 19.58 | 19.70 | 19.53 | 19.62 | 26,850 | +0.02(+0.10%) |
Feb 12, 2020 | 19.60 | 19.70 | 19.49 | 19.60 | 63,376 | +0.02(+0.10%) |
Feb 11, 2020 | 19.57 | 19.60 | 19.28 | 19.58 | 43,602 | +0.03(+0.15%) |
Feb 10, 2020 | 19.49 | 19.60 | 19.36 | 19.55 | 49,249 | +0.11(+0.57%) |
Feb 07, 2020 | 19.35 | 19.65 | 19.20 | 19.44 | 84,100 | +0.06(+0.31%) |
Feb 06, 2020 | 19.33 | 19.51 | 19.33 | 19.38 | 65,040 | +0.00(+0.00%) |
Feb 05, 2020 | 18.93 | 19.41 | 18.83 | 19.38 | 49,049 | +0.50(+2.65%) |
Feb 04, 2020 | 19.50 | 19.50 | 18.76 | 18.88 | 68,165 | -0.52(-2.68%) |
Feb 03, 2020 | 18.69 | 19.50 | 18.69 | 19.40 | 79,751 | +0.80(+4.30%) |
Jan 31, 2020 | 17.66 | 18.81 | 16.98 | 18.60 | 169,400 | +1.39(+8.08%) |
Jan 30, 2020 | 18.01 | 18.02 | 16.89 | 17.21 | 183,209 | -0.93(-5.13%) |
Jan 29, 2020 | 18.94 | 19.02 | 18.05 | 18.14 | 66,865 | -0.75(-3.97%) |
Jan 28, 2020 | 19.18 | 19.23 | 18.53 | 18.89 | 51,468 | -0.22(-1.15%) |
Jan 27, 2020 | 19.08 | 19.29 | 19.00 | 19.11 | 49,335 | -0.29(-1.49%) |
Jan 24, 2020 | 19.49 | 19.54 | 19.25 | 19.40 | 51,800 | -0.03(-0.15%) |
Jan 23, 2020 | 19.21 | 19.55 | 19.04 | 19.43 | 35,046 | +0.19(+0.99%) |
Jan 22, 2020 | 19.39 | 19.39 | 18.89 | 19.24 | 55,325 | -0.17(-0.88%) |
Jan 21, 2020 | 19.49 | 19.60 | 19.15 | 19.41 | 95,785 | -0.01(-0.05%) |
Jan 17, 2020 | 19.55 | 19.60 | 19.34 | 19.42 | 64,900 | +0.00(+0.00%) |
Jan 16, 2020 | 19.21 | 19.54 | 19.07 | 19.42 | 47,291 | +0.23(+1.20%) |
Jan 15, 2020 | 19.05 | 19.35 | 18.84 | 19.19 | 80,794 | +0.15(+0.79%) |
Jan 14, 2020 | 19.36 | 19.41 | 19.03 | 19.04 | 40,797 | -0.35(-1.81%) |
Jan 13, 2020 | 19.37 | 19.54 | 19.11 | 19.39 | 55,172 | -0.03(-0.15%) |
Jan 10, 2020 | 19.54 | 19.60 | 19.36 | 19.42 | 66,500 | -0.02(-0.10%) |
Jan 09, 2020 | 19.32 | 19.58 | 18.99 | 19.44 | 89,083 | +0.18(+0.93%) |
Jan 08, 2020 | 19.60 | 19.70 | 19.07 | 19.26 | 86,777 | -0.34(-1.73%) |
Jan 07, 2020 | 19.50 | 19.60 | 19.30 | 19.60 | 68,699 | +0.09(+0.46%) |
Jan 06, 2020 | 19.33 | 19.59 | 19.15 | 19.51 | 48,045 | +0.07(+0.36%) |
Jan 03, 2020 | 19.31 | 19.50 | 19.13 | 19.44 | 47,100 | -0.07(-0.36%) |
Jan 02, 2020 | 19.40 | 19.53 | 19.28 | 19.51 | 124,541 | +0.18(+0.93%) |
Dec 31, 2019 | 19.37 | 19.50 | 19.15 | 19.33 | 100,200 | +0.00(+0.00%) |
Dec 30, 2019 | 19.19 | 19.50 | 19.10 | 19.33 | 130,515 | +0.14(+0.73%) |
Dec 27, 2019 | 19.30 | 19.30 | 19.02 | 19.19 | 47,900 | -0.08(-0.42%) |
Dec 26, 2019 | 19.35 | 19.50 | 19.09 | 19.27 | 79,313 | -0.01(-0.05%) |
Dec 24, 2019 | 19.12 | 19.40 | 18.95 | 19.28 | 57,600 | +0.18(+0.94%) |
Dec 23, 2019 | 19.09 | 19.61 | 18.91 | 19.10 | 180,339 | +0.16(+0.84%) |
Dec 20, 2019 | 18.97 | 19.00 | 18.65 | 18.94 | 114,700 | -0.02(-0.11%) |
Dec 19, 2019 | 18.61 | 19.05 | 18.60 | 18.96 | 46,148 | +0.42(+2.27%) |
Dec 18, 2019 | 18.61 | 18.77 | 18.33 | 18.54 | 66,372 | -0.06(-0.32%) |
Dec 17, 2019 | 18.75 | 18.82 | 18.32 | 18.60 | 115,866 | -0.16(-0.85%) |
Dec 16, 2019 | 18.92 | 19.17 | 18.75 | 18.76 | 44,759 | -0.10(-0.53%) |
Dec 13, 2019 | 19.00 | 19.24 | 18.76 | 18.86 | 41,300 | -0.17(-0.89%) |
Dec 12, 2019 | 18.92 | 19.24 | 18.81 | 19.03 | 43,489 | +0.19(+1.01%) |
Dec 11, 2019 | 18.89 | 19.07 | 18.70 | 18.84 | 35,081 | +0.05(+0.27%) |
Dec 10, 2019 | 19.25 | 19.42 | 18.62 | 18.79 | 75,189 | -0.42(-2.19%) |
Dec 09, 2019 | 19.12 | 19.41 | 19.10 | 19.21 | 112,720 | +0.04(+0.21%) |
Dec 06, 2019 | 18.70 | 19.20 | 18.63 | 19.17 | 137,100 | +0.58(+3.12%) |
Dec 05, 2019 | 18.42 | 18.73 | 18.23 | 18.59 | 92,155 | +0.23(+1.25%) |
Dec 04, 2019 | 18.34 | 18.60 | 18.21 | 18.36 | 54,703 | +0.02(+0.11%) |
Dec 03, 2019 | 17.97 | 18.39 | 17.97 | 18.34 | 41,946 | +0.14(+0.77%) |
Dec 02, 2019 | 18.02 | 18.30 | 17.73 | 18.20 | 53,679 | +0.18(+1.00%) |
Nov 29, 2019 | 18.24 | 18.42 | 18.02 | 18.02 | 19,700 | -0.26(-1.42%) |
Nov 27, 2019 | 18.21 | 18.37 | 18.03 | 18.28 | 53,200 | +0.14(+0.77%) |
Nov 26, 2019 | 18.08 | 18.50 | 18.01 | 18.14 | 81,640 | +0.07(+0.39%) |
Nov 25, 2019 | 18.09 | 18.52 | 18.00 | 18.07 | 112,413 | +0.07(+0.39%) |
Nov 22, 2019 | 17.61 | 18.12 | 17.52 | 18.00 | 74,800 | +0.46(+2.62%) |
Nov 21, 2019 | 17.37 | 17.66 | 17.19 | 17.54 | 77,677 | +0.21(+1.21%) |
Nov 20, 2019 | 17.85 | 17.91 | 16.92 | 17.33 | 147,769 | -0.52(-2.91%) |
Nov 19, 2019 | 17.88 | 18.01 | 17.74 | 17.85 | 61,875 | +0.02(+0.11%) |
Nov 18, 2019 | 18.03 | 18.11 | 17.51 | 17.83 | 59,127 | -0.17(-0.94%) |
Nov 15, 2019 | 17.98 | 18.39 | 17.81 | 18.00 | 64,400 | +0.12(+0.67%) |
Nov 14, 2019 | 17.94 | 18.20 | 17.86 | 17.88 | 43,905 | -0.03(-0.17%) |
Nov 13, 2019 | 17.97 | 18.36 | 17.80 | 17.91 | 75,237 | -0.30(-1.65%) |
Nov 12, 2019 | 18.24 | 18.53 | 18.17 | 18.21 | 92,777 | -0.01(-0.05%) |
Nov 11, 2019 | 17.92 | 18.35 | 17.89 | 18.22 | 47,565 | +0.27(+1.50%) |
Nov 08, 2019 | 18.28 | 18.50 | 17.83 | 17.95 | 95,600 | -0.22(-1.21%) |
Nov 07, 2019 | 17.92 | 18.40 | 17.89 | 18.17 | 81,273 | +0.40(+2.25%) |
Nov 06, 2019 | 17.86 | 18.05 | 17.55 | 17.77 | 71,854 | -0.05(-0.28%) |
Nov 05, 2019 | 18.25 | 18.64 | 17.35 | 17.82 | 232,946 | -0.24(-1.33%) |
Nov 04, 2019 | 18.00 | 18.10 | 17.84 | 18.06 | 125,873 | +0.15(+0.84%) |
Nov 01, 2019 | 17.84 | 18.17 | 17.78 | 17.91 | 116,700 | +0.11(+0.62%) |
Oct 31, 2019 | 17.88 | 18.20 | 17.44 | 17.80 | 166,153 | +0.19(+1.08%) |
Oct 30, 2019 | 16.10 | 18.00 | 15.30 | 17.61 | 298,746 | +1.65(+10.34%) |
Oct 29, 2019 | 17.72 | 17.92 | 15.46 | 15.96 | 234,474 | -1.86(-10.44%) |
Oct 28, 2019 | 19.43 | 19.47 | 17.63 | 17.82 | 166,004 | -1.44(-7.48%) |
Oct 25, 2019 | 20.87 | 21.03 | 19.20 | 19.26 | 156,300 | -1.89(-8.94%) |
Oct 24, 2019 | 22.70 | 22.81 | 20.05 | 21.15 | 128,114 | -1.99(-8.60%) |
Oct 23, 2019 | 22.93 | 23.34 | 22.81 | 23.14 | 119,695 | +0.20(+0.87%) |
Oct 22, 2019 | 23.21 | 23.39 | 22.91 | 22.94 | 60,972 | -0.21(-0.91%) |
Oct 21, 2019 | 22.85 | 23.58 | 22.85 | 23.15 | 102,790 | +0.51(+2.25%) |
Oct 18, 2019 | 21.82 | 23.11 | 21.82 | 22.64 | 178,600 | +1.01(+4.67%) |
Oct 17, 2019 | 21.42 | 21.85 | 21.38 | 21.63 | 45,322 | +0.35(+1.64%) |
Oct 16, 2019 | 21.18 | 21.64 | 21.18 | 21.28 | 45,830 | +0.09(+0.42%) |
Oct 15, 2019 | 21.06 | 21.56 | 21.06 | 21.19 | 46,063 | +0.19(+0.90%) |
Oct 14, 2019 | 21.27 | 21.40 | 20.81 | 21.00 | 44,223 | -0.33(-1.55%) |
Oct 11, 2019 | 21.52 | 22.08 | 21.22 | 21.33 | 79,700 | +0.02(+0.09%) |
Oct 10, 2019 | 21.04 | 21.51 | 20.95 | 21.31 | 126,036 | +0.30(+1.43%) |
Oct 09, 2019 | 19.88 | 21.10 | 19.88 | 21.01 | 78,445 | +1.16(+5.84%) |
Oct 08, 2019 | 19.80 | 19.98 | 19.64 | 19.85 | 66,127 | -0.22(-1.10%) |
Oct 07, 2019 | 20.11 | 20.37 | 19.70 | 20.07 | 97,401 | +0.01(+0.05%) |
Oct 04, 2019 | 20.10 | 20.48 | 19.91 | 20.06 | 41,400 | +0.04(+0.20%) |
Oct 03, 2019 | 19.76 | 20.09 | 19.59 | 20.02 | 50,770 | +0.11(+0.55%) |
Oct 02, 2019 | 19.85 | 20.23 | 19.65 | 19.91 | 66,300 | +0.08(+0.40%) |
Oct 01, 2019 | 20.31 | 20.34 | 19.75 | 19.83 | 80,021 | -0.39(-1.93%) |
Sep 30, 2019 | 20.49 | 20.58 | 20.18 | 20.22 | 43,965 | -0.16(-0.79%) |
Sep 27, 2019 | 20.38 | 20.59 | 20.32 | 20.38 | 29,000 | +0.05(+0.25%) |
Sep 26, 2019 | 20.33 | 20.54 | 20.14 | 20.33 | 45,690 | -0.02(-0.10%) |
Sep 25, 2019 | 20.37 | 20.65 | 20.16 | 20.35 | 82,045 | +0.11(+0.54%) |
Sep 24, 2019 | 21.24 | 21.39 | 20.24 | 20.24 | 87,237 | -0.90(-4.26%) |
Sep 23, 2019 | 20.81 | 21.41 | 20.80 | 21.14 | 63,267 | +0.17(+0.81%) |
Sep 20, 2019 | 21.20 | 21.39 | 20.91 | 20.97 | 161,100 | -0.23(-1.08%) |
Sep 19, 2019 | 21.52 | 21.74 | 21.14 | 21.20 | 65,157 | -0.16(-0.75%) |
Sep 18, 2019 | 21.78 | 21.88 | 21.21 | 21.36 | 73,747 | -0.43(-1.97%) |
Sep 17, 2019 | 21.99 | 22.11 | 21.37 | 21.79 | 113,874 | -0.21(-0.95%) |
Sep 16, 2019 | 22.02 | 22.65 | 21.91 | 22.00 | 44,633 | -0.21(-0.95%) |
Sep 13, 2019 | 22.09 | 22.36 | 21.79 | 22.21 | 45,600 | +0.31(+1.42%) |
Sep 12, 2019 | 22.13 | 22.19 | 21.42 | 21.90 | 40,651 | -0.16(-0.73%) |
Sep 11, 2019 | 22.02 | 22.31 | 21.64 | 22.06 | 39,739 | +0.09(+0.41%) |
Sep 10, 2019 | 22.14 | 22.52 | 21.75 | 21.97 | 42,882 | -0.03(-0.14%) |
Sep 09, 2019 | 20.77 | 22.14 | 20.71 | 22.00 | 55,661 | +1.30(+6.28%) |
Sep 06, 2019 | 20.51 | 20.96 | 20.10 | 20.70 | 43,500 | +0.10(+0.49%) |
Sep 05, 2019 | 20.06 | 20.68 | 19.98 | 20.60 | 44,570 | +0.79(+3.99%) |
Sep 04, 2019 | 19.66 | 20.13 | 19.66 | 19.81 | 42,652 | +0.33(+1.69%) |
Sep 03, 2019 | 19.62 | 19.93 | 19.43 | 19.48 | 89,208 | -0.32(-1.62%) |
Aug 30, 2019 | 20.20 | 20.30 | 19.75 | 19.80 | 47,000 | -0.26(-1.30%) |
Aug 29, 2019 | 20.00 | 20.36 | 19.95 | 20.06 | 60,708 | +0.59(+3.03%) |
Aug 28, 2019 | 19.12 | 19.93 | 19.02 | 19.47 | 68,397 | +0.44(+2.31%) |
Aug 27, 2019 | 19.21 | 19.25 | 18.59 | 19.03 | 83,872 | -0.03(-0.16%) |
Aug 26, 2019 | 19.15 | 19.15 | 18.62 | 19.06 | 39,473 | -0.02(-0.10%) |
Aug 23, 2019 | 19.52 | 19.85 | 18.92 | 19.08 | 47,200 | -0.48(-2.45%) |
Aug 22, 2019 | 19.95 | 20.14 | 19.46 | 19.56 | 39,765 | -0.30(-1.51%) |
Aug 21, 2019 | 19.74 | 20.16 | 19.73 | 19.86 | 50,523 | +0.33(+1.69%) |
Aug 20, 2019 | 19.44 | 19.85 | 19.14 | 19.53 | 44,095 | +0.07(+0.36%) |
Aug 19, 2019 | 19.86 | 20.01 | 19.39 | 19.46 | 45,028 | -0.06(-0.31%) |
Aug 16, 2019 | 19.02 | 19.70 | 19.02 | 19.52 | 65,800 | +0.60(+3.17%) |
Aug 15, 2019 | 19.01 | 19.23 | 18.75 | 18.92 | 47,972 | +0.01(+0.05%) |
Aug 14, 2019 | 19.47 | 19.73 | 18.91 | 18.91 | 67,848 | -0.82(-4.16%) |
Aug 13, 2019 | 19.44 | 20.24 | 19.40 | 19.73 | 41,717 | +0.28(+1.44%) |
Aug 12, 2019 | 18.76 | 19.55 | 18.63 | 19.45 | 81,768 | +0.51(+2.69%) |
Aug 09, 2019 | 18.79 | 19.19 | 18.75 | 18.94 | 44,700 | +0.12(+0.64%) |
Aug 08, 2019 | 18.73 | 19.34 | 18.73 | 18.82 | 52,771 | +0.09(+0.48%) |
Aug 07, 2019 | 19.16 | 19.16 | 18.50 | 18.73 | 81,034 | -0.76(-3.90%) |
Aug 06, 2019 | 19.13 | 19.78 | 19.13 | 19.49 | 32,328 | +0.45(+2.36%) |
Aug 05, 2019 | 20.09 | 20.41 | 18.33 | 19.04 | 85,668 | -1.44(-7.03%) |
Aug 02, 2019 | 20.57 | 20.96 | 20.37 | 20.48 | 50,500 | -0.31(-1.49%) |
Aug 01, 2019 | 21.00 | 21.38 | 20.47 | 20.79 | 51,209 | -0.21(-1.00%) |
Jul 31, 2019 | 21.23 | 21.67 | 20.94 | 21.00 | 57,471 | -0.07(-0.33%) |
Jul 30, 2019 | 20.52 | 21.21 | 20.39 | 21.07 | 51,906 | +0.54(+2.63%) |
Jul 29, 2019 | 20.59 | 20.95 | 20.20 | 20.53 | 53,910 | -0.21(-1.01%) |
Jul 26, 2019 | 20.33 | 20.93 | 20.20 | 20.74 | 64,200 | +0.41(+2.02%) |
Jul 25, 2019 | 20.40 | 21.36 | 20.20 | 20.33 | 56,382 | -1.16(-5.40%) |
Jul 24, 2019 | 20.80 | 21.57 | 20.80 | 21.49 | 52,404 | +0.78(+3.77%) |
Jul 23, 2019 | 20.95 | 21.34 | 20.67 | 20.71 | 29,187 | -0.25(-1.19%) |
Jul 22, 2019 | 20.91 | 21.54 | 20.83 | 20.96 | 38,667 | +0.06(+0.29%) |
Jul 19, 2019 | 20.99 | 21.26 | 20.76 | 20.90 | 34,400 | -0.07(-0.33%) |
Jul 18, 2019 | 21.13 | 21.13 | 20.60 | 20.97 | 35,406 | -0.11(-0.52%) |
Jul 17, 2019 | 21.19 | 21.39 | 20.97 | 21.08 | 33,973 | -0.16(-0.75%) |
Jul 16, 2019 | 21.03 | 21.58 | 20.98 | 21.24 | 50,339 | +0.20(+0.95%) |
Jul 15, 2019 | 21.29 | 21.49 | 20.96 | 21.04 | 26,393 | -0.25(-1.17%) |
Jul 12, 2019 | 21.15 | 21.57 | 21.10 | 21.29 | 43,500 | +0.17(+0.80%) |
Jul 11, 2019 | 21.08 | 21.35 | 20.82 | 21.12 | 51,759 | +0.12(+0.57%) |
Jul 10, 2019 | 21.15 | 21.34 | 20.92 | 21.00 | 59,509 | +0.01(+0.05%) |
Jul 09, 2019 | 20.72 | 21.16 | 20.61 | 20.99 | 37,108 | +0.14(+0.67%) |
Jul 08, 2019 | 21.99 | 21.99 | 20.78 | 20.85 | 70,344 | -1.07(-4.88%) |
Jul 05, 2019 | 21.38 | 22.08 | 21.29 | 21.92 | 47,700 | +0.43(+2.00%) |
Jul 03, 2019 | 20.92 | 21.49 | 20.79 | 21.49 | 52,500 | +0.70(+3.37%) |
Jul 02, 2019 | 20.50 | 21.11 | 20.37 | 20.79 | 94,992 | +0.45(+2.21%) |
Jul 01, 2019 | 19.80 | 20.43 | 19.77 | 20.34 | 88,759 | +0.68(+3.46%) |
Jun 28, 2019 | 18.91 | 19.77 | 18.91 | 19.66 | 544,100 | +0.80(+4.24%) |
Jun 27, 2019 | 18.39 | 19.14 | 18.39 | 18.86 | 66,722 | +0.50(+2.72%) |
Jun 26, 2019 | 18.59 | 18.60 | 18.30 | 18.36 | 96,997 | -0.14(-0.76%) |
Jun 25, 2019 | 18.94 | 18.94 | 18.50 | 18.50 | 98,308 | -0.33(-1.75%) |
Jun 24, 2019 | 19.02 | 19.10 | 18.64 | 18.83 | 123,418 | -0.17(-0.89%) |
Jun 21, 2019 | 18.89 | 19.17 | 18.48 | 19.00 | 141,900 | -0.01(-0.05%) |
Jun 20, 2019 | 19.42 | 19.62 | 19.00 | 19.01 | 119,213 | -0.20(-1.04%) |
Jun 19, 2019 | 19.54 | 19.80 | 19.18 | 19.21 | 110,801 | -0.29(-1.49%) |
Jun 18, 2019 | 19.41 | 19.95 | 19.40 | 19.50 | 82,378 | +0.22(+1.14%) |
Jun 17, 2019 | 19.26 | 19.63 | 19.12 | 19.28 | 143,701 | +0.06(+0.31%) |
Jun 14, 2019 | 19.35 | 19.75 | 19.05 | 19.22 | 73,600 | -0.34(-1.74%) |
Jun 13, 2019 | 18.92 | 20.12 | 18.81 | 19.56 | 93,006 | +0.89(+4.77%) |
Jun 12, 2019 | 18.75 | 18.98 | 18.39 | 18.67 | 71,326 | -0.09(-0.48%) |
Jun 11, 2019 | 19.06 | 19.98 | 18.66 | 18.76 | 117,800 | -0.03(-0.16%) |
Jun 10, 2019 | 19.13 | 19.71 | 18.75 | 18.79 | 130,357 | -0.27(-1.42%) |
Jun 07, 2019 | 19.73 | 19.84 | 18.98 | 19.06 | 65,000 | -0.58(-2.95%) |
Jun 06, 2019 | 20.04 | 20.04 | 19.10 | 19.64 | 87,571 | -0.26(-1.31%) |
Jun 05, 2019 | 20.60 | 20.82 | 19.49 | 19.90 | 86,810 | -0.82(-3.96%) |
Jun 04, 2019 | 19.43 | 20.77 | 19.05 | 20.72 | 148,663 | +1.50(+7.80%) |