Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.20 | 11.22 | 10.66 | 11.04 | 401,690 | -0.13(-1.20%) |
May 28, 2020 | 11.14 | 11.39 | 10.94 | 11.18 | 427,759 | +0.10(+0.92%) |
May 27, 2020 | 10.94 | 11.15 | 10.83 | 11.07 | 322,822 | +0.17(+1.59%) |
May 26, 2020 | 10.81 | 11.07 | 10.74 | 10.90 | 537,377 | +0.31(+2.90%) |
May 22, 2020 | 10.68 | 10.68 | 10.51 | 10.59 | 372,509 | -0.03(-0.30%) |
May 21, 2020 | 10.81 | 10.98 | 10.60 | 10.62 | 203,508 | -0.20(-1.82%) |
May 20, 2020 | 10.65 | 10.85 | 10.58 | 10.82 | 179,489 | +0.32(+3.00%) |
May 19, 2020 | 10.64 | 10.79 | 10.47 | 10.51 | 448,691 | -0.13(-1.26%) |
May 18, 2020 | 10.35 | 10.73 | 10.35 | 10.64 | 348,902 | +0.46(+4.49%) |
May 15, 2020 | 10.11 | 10.37 | 10.06 | 10.18 | 256,036 | +0.02(+0.23%) |
May 14, 2020 | 9.962 | 10.18 | 9.874 | 10.16 | 271,312 | +0.02(+0.23%) |
May 13, 2020 | 10.47 | 10.52 | 10.06 | 10.14 | 296,744 | -0.32(-3.09%) |
May 12, 2020 | 10.39 | 10.60 | 10.39 | 10.46 | 235,449 | +0.09(+0.84%) |
May 11, 2020 | 10.99 | 10.99 | 10.35 | 10.37 | 189,182 | -0.55(-5.05%) |
May 08, 2020 | 10.80 | 11.12 | 10.80 | 10.92 | 203,129 | +0.20(+1.84%) |
May 07, 2020 | 11.03 | 11.03 | 10.62 | 10.73 | 399,711 | -0.26(-2.37%) |
May 06, 2020 | 10.85 | 10.99 | 10.77 | 10.99 | 242,994 | +0.22(+2.05%) |
May 05, 2020 | 10.95 | 11.17 | 10.77 | 10.77 | 156,002 | -0.13(-1.23%) |
May 04, 2020 | 10.51 | 10.95 | 10.44 | 10.90 | 251,099 | +0.29(+2.75%) |
May 01, 2020 | 11.11 | 11.11 | 10.51 | 10.61 | 155,423 | -0.60(-5.34%) |
Apr 30, 2020 | 11.35 | 11.39 | 11.08 | 11.21 | 191,665 | -0.21(-1.86%) |
Apr 29, 2020 | 11.11 | 11.55 | 11.11 | 11.42 | 281,347 | +0.43(+3.87%) |
Apr 28, 2020 | 10.81 | 11.13 | 10.68 | 10.99 | 533,005 | +0.30(+2.80%) |
Apr 27, 2020 | 10.77 | 10.85 | 10.66 | 10.70 | 390,156 | +0.00(+0.00%) |
Apr 24, 2020 | 10.94 | 11.09 | 10.55 | 10.70 | 262,887 | -0.21(-1.95%) |
Apr 23, 2020 | 10.91 | 11.07 | 10.66 | 10.91 | 273,806 | +0.01(+0.07%) |
Apr 22, 2020 | 10.88 | 11.09 | 10.81 | 10.90 | 329,065 | +0.04(+0.36%) |
Apr 21, 2020 | 11.22 | 11.22 | 10.73 | 10.86 | 182,547 | -0.55(-4.83%) |
Apr 20, 2020 | 11.66 | 11.74 | 11.35 | 11.41 | 226,536 | -0.32(-2.69%) |
Apr 17, 2020 | 12.22 | 12.31 | 11.67 | 11.73 | 391,286 | -0.40(-3.31%) |
Apr 16, 2020 | 11.48 | 12.29 | 11.47 | 12.13 | 757,026 | +0.83(+7.33%) |
Apr 15, 2020 | 11.57 | 11.68 | 11.28 | 11.30 | 380,123 | -0.46(-3.90%) |
Apr 14, 2020 | 11.54 | 11.96 | 11.54 | 11.76 | 377,998 | +0.18(+1.52%) |
Apr 13, 2020 | 11.59 | 11.65 | 11.06 | 11.58 | 195,262 | +0.02(+0.13%) |
Apr 09, 2020 | 11.37 | 11.68 | 11.32 | 11.57 | 353,131 | +0.28(+2.51%) |
Apr 08, 2020 | 11.14 | 11.43 | 11.03 | 11.29 | 542,869 | +0.27(+2.43%) |
Apr 07, 2020 | 11.06 | 11.40 | 10.96 | 11.02 | 516,102 | +0.24(+2.20%) |
Apr 06, 2020 | 10.61 | 10.92 | 10.58 | 10.78 | 353,746 | +0.35(+3.37%) |
Apr 03, 2020 | 10.41 | 10.57 | 10.27 | 10.43 | 245,440 | -0.05(-0.51%) |
Apr 02, 2020 | 10.14 | 10.54 | 10.11 | 10.48 | 327,929 | +0.34(+3.32%) |
Apr 01, 2020 | 9.985 | 10.31 | 9.985 | 10.15 | 298,254 | -0.09(-0.90%) |
Mar 31, 2020 | 10.13 | 10.65 | 10.05 | 10.24 | 409,183 | +0.11(+1.06%) |
Mar 30, 2020 | 10.05 | 10.16 | 9.916 | 10.13 | 388,794 | +0.07(+0.68%) |
Mar 27, 2020 | 10.06 | 10.25 | 9.848 | 10.06 | 191,987 | -0.27(-2.59%) |
Mar 26, 2020 | 9.955 | 10.89 | 9.955 | 10.33 | 401,904 | +0.41(+4.17%) |
Mar 25, 2020 | 9.633 | 10.17 | 9.549 | 9.916 | 472,282 | +0.29(+3.02%) |
Mar 24, 2020 | 9.710 | 9.916 | 9.427 | 9.626 | 327,382 | +0.27(+2.86%) |
Mar 23, 2020 | 9.350 | 9.603 | 9.128 | 9.358 | 442,843 | -0.10(-1.05%) |
Mar 20, 2020 | 9.717 | 10.18 | 9.419 | 9.457 | 636,734 | -0.02(-0.24%) |
Mar 19, 2020 | 9.228 | 9.863 | 9.121 | 9.480 | 398,979 | +0.11(+1.14%) |
Mar 18, 2020 | 9.182 | 9.526 | 8.608 | 9.373 | 1,268,007 | -0.23(-2.39%) |
Mar 17, 2020 | 9.740 | 10.07 | 9.526 | 9.603 | 968,651 | -0.08(-0.79%) |
Mar 16, 2020 | 9.335 | 10.04 | 9.182 | 9.679 | 586,495 | -1.19(-10.98%) |
Mar 13, 2020 | 11.02 | 11.09 | 10.30 | 10.87 | 501,990 | +0.24(+2.23%) |
Mar 12, 2020 | 10.35 | 11.06 | 9.442 | 10.64 | 619,551 | -0.10(-0.93%) |
Mar 11, 2020 | 11.09 | 11.28 | 10.69 | 10.74 | 873,683 | -0.49(-4.36%) |
Mar 10, 2020 | 11.09 | 11.38 | 10.99 | 11.22 | 663,903 | +0.35(+3.24%) |
Mar 09, 2020 | 11.39 | 11.48 | 10.86 | 10.87 | 952,579 | -0.90(-7.61%) |
Mar 06, 2020 | 11.86 | 12.02 | 11.67 | 11.77 | 767,557 | -0.24(-2.04%) |
Mar 05, 2020 | 12.25 | 12.41 | 11.95 | 12.01 | 434,900 | -0.42(-3.39%) |
Mar 04, 2020 | 12.56 | 12.63 | 12.26 | 12.43 | 599,499 | -0.02(-0.18%) |
Mar 03, 2020 | 12.28 | 12.80 | 12.27 | 12.46 | 850,902 | +0.10(+0.81%) |
Mar 02, 2020 | 12.23 | 12.38 | 12.04 | 12.36 | 935,766 | +0.16(+1.32%) |
Feb 28, 2020 | 12.24 | 12.31 | 11.95 | 12.20 | 1,170,090 | -0.15(-1.24%) |
Feb 27, 2020 | 12.35 | 12.62 | 12.25 | 12.35 | 1,533,048 | -0.05(-0.37%) |
Feb 26, 2020 | 12.54 | 12.63 | 12.31 | 12.40 | 432,959 | -0.11(-0.92%) |
Feb 25, 2020 | 12.76 | 12.82 | 12.46 | 12.51 | 437,533 | -0.26(-2.04%) |
Feb 24, 2020 | 12.91 | 12.93 | 12.68 | 12.77 | 560,003 | -0.45(-3.41%) |
Feb 21, 2020 | 13.24 | 13.31 | 13.09 | 13.22 | 433,376 | -0.08(-0.63%) |
Feb 20, 2020 | 13.38 | 13.38 | 13.06 | 13.31 | 254,506 | -0.12(-0.91%) |
Feb 19, 2020 | 13.76 | 13.77 | 13.39 | 13.43 | 244,819 | -0.31(-2.28%) |
Feb 18, 2020 | 13.93 | 13.93 | 13.72 | 13.74 | 152,354 | -0.17(-1.21%) |
Feb 14, 2020 | 14.21 | 14.21 | 13.74 | 13.91 | 434,029 | -0.33(-2.31%) |
Feb 13, 2020 | 14.32 | 14.33 | 14.14 | 14.24 | 561,306 | -0.13(-0.91%) |
Feb 12, 2020 | 14.55 | 14.65 | 14.28 | 14.37 | 370,517 | -0.15(-1.00%) |
Feb 11, 2020 | 14.22 | 14.53 | 14.22 | 14.52 | 664,409 | +0.32(+2.26%) |
Feb 10, 2020 | 14.09 | 14.31 | 13.99 | 14.19 | 393,299 | +0.09(+0.65%) |
Feb 07, 2020 | 14.01 | 14.19 | 13.95 | 14.10 | 374,956 | -0.06(-0.43%) |
Feb 06, 2020 | 14.26 | 14.30 | 14.05 | 14.16 | 177,500 | -0.05(-0.38%) |
Feb 05, 2020 | 14.13 | 14.35 | 14.13 | 14.22 | 333,932 | +0.15(+1.09%) |
Feb 04, 2020 | 13.97 | 14.19 | 13.90 | 14.06 | 236,726 | +0.22(+1.60%) |
Feb 03, 2020 | 13.64 | 13.89 | 13.64 | 13.84 | 215,007 | +0.21(+1.51%) |
Jan 31, 2020 | 13.80 | 13.88 | 13.55 | 13.64 | 455,463 | -0.23(-1.66%) |
Jan 30, 2020 | 13.80 | 13.96 | 13.67 | 13.86 | 461,339 | +0.00(+0.00%) |
Jan 29, 2020 | 13.85 | 13.93 | 13.67 | 13.86 | 337,569 | -0.01(-0.06%) |
Jan 28, 2020 | 13.67 | 13.88 | 13.58 | 13.87 | 229,685 | +0.24(+1.74%) |
Jan 27, 2020 | 13.77 | 13.79 | 13.51 | 13.64 | 397,476 | -0.28(-1.98%) |
Jan 24, 2020 | 13.95 | 14.00 | 13.83 | 13.91 | 95,405 | -0.08(-0.60%) |
Jan 23, 2020 | 13.98 | 14.01 | 13.86 | 13.99 | 155,543 | +0.02(+0.16%) |
Jan 22, 2020 | 14.49 | 14.49 | 13.90 | 13.97 | 311,432 | -0.57(-3.89%) |
Jan 21, 2020 | 14.81 | 14.81 | 14.47 | 14.54 | 373,178 | -0.26(-1.76%) |
Jan 17, 2020 | 14.74 | 14.83 | 14.68 | 14.80 | 100,110 | +0.09(+0.62%) |
Jan 16, 2020 | 14.72 | 14.89 | 14.61 | 14.71 | 193,751 | +0.00(+0.00%) |
Jan 15, 2020 | 14.92 | 14.92 | 14.55 | 14.71 | 760,718 | -0.20(-1.33%) |
Jan 14, 2020 | 15.20 | 15.26 | 14.78 | 14.91 | 485,603 | -0.28(-1.86%) |
Jan 13, 2020 | 15.35 | 15.46 | 15.13 | 15.19 | 373,131 | -0.16(-1.05%) |
Jan 10, 2020 | 14.85 | 15.47 | 14.85 | 15.35 | 277,329 | +0.51(+3.46%) |
Jan 09, 2020 | 14.81 | 14.92 | 14.55 | 14.84 | 295,846 | +0.03(+0.21%) |
Jan 08, 2020 | 14.52 | 14.81 | 14.39 | 14.81 | 315,297 | +0.30(+2.06%) |
Jan 07, 2020 | 14.54 | 14.66 | 14.46 | 14.51 | 296,751 | -0.03(-0.21%) |
Jan 06, 2020 | 14.80 | 14.87 | 14.45 | 14.54 | 237,069 | -0.28(-1.86%) |
Jan 03, 2020 | 14.80 | 14.92 | 14.70 | 14.81 | 256,418 | -0.04(-0.26%) |
Jan 02, 2020 | 14.58 | 14.89 | 14.47 | 14.85 | 328,065 | +0.34(+2.32%) |
Dec 31, 2019 | 14.67 | 14.67 | 14.50 | 14.52 | 137,619 | -0.15(-0.99%) |
Dec 30, 2019 | 14.78 | 14.91 | 14.59 | 14.66 | 179,855 | -0.15(-1.03%) |
Dec 27, 2019 | 14.90 | 14.99 | 14.73 | 14.81 | 152,256 | -0.08(-0.51%) |
Dec 26, 2019 | 14.71 | 14.91 | 14.71 | 14.89 | 176,798 | +0.18(+1.20%) |
Dec 24, 2019 | 14.92 | 14.94 | 14.70 | 14.71 | 94,752 | -0.21(-1.44%) |
Dec 23, 2019 | 14.82 | 15.00 | 14.72 | 14.93 | 299,369 | +0.05(+0.31%) |
Dec 20, 2019 | 15.11 | 15.11 | 14.78 | 14.88 | 517,281 | -0.25(-1.67%) |
Dec 19, 2019 | 14.90 | 15.18 | 14.82 | 15.13 | 325,194 | +0.25(+1.70%) |
Dec 18, 2019 | 14.87 | 15.00 | 14.59 | 14.88 | 496,370 | +0.05(+0.35%) |
Dec 17, 2019 | 14.81 | 14.99 | 14.75 | 14.83 | 637,411 | +0.12(+0.82%) |
Dec 16, 2019 | 14.66 | 14.85 | 14.66 | 14.71 | 317,448 | +0.13(+0.88%) |
Dec 13, 2019 | 14.35 | 14.71 | 14.35 | 14.58 | 483,629 | +0.28(+1.96%) |
Dec 12, 2019 | 14.29 | 14.42 | 14.22 | 14.30 | 177,980 | +0.03(+0.21%) |
Dec 11, 2019 | 14.09 | 14.51 | 14.09 | 14.27 | 233,506 | +0.26(+1.84%) |
Dec 10, 2019 | 14.33 | 14.47 | 14.01 | 14.01 | 495,651 | -0.37(-2.58%) |
Dec 09, 2019 | 14.38 | 14.53 | 14.35 | 14.38 | 207,411 | +0.00(+0.00%) |
Dec 06, 2019 | 14.24 | 14.43 | 14.24 | 14.38 | 311,857 | +0.18(+1.28%) |
Dec 05, 2019 | 13.88 | 14.20 | 13.88 | 14.20 | 604,473 | +0.30(+2.18%) |
Dec 04, 2019 | 13.69 | 13.94 | 13.59 | 13.90 | 496,978 | +0.28(+2.06%) |
Dec 03, 2019 | 13.91 | 14.07 | 13.49 | 13.62 | 790,583 | -0.40(-2.86%) |
Dec 02, 2019 | 14.09 | 14.18 | 13.98 | 14.02 | 811,173 | +0.00(+0.00%) |
Nov 29, 2019 | 14.03 | 14.13 | 13.84 | 14.02 | 442,172 | -0.04(-0.27%) |
Nov 27, 2019 | 13.81 | 14.07 | 13.74 | 14.06 | 987,196 | +0.16(+1.14%) |
Nov 26, 2019 | 14.10 | 14.10 | 13.86 | 13.90 | 559,123 | -0.19(-1.34%) |
Nov 25, 2019 | 13.86 | 14.10 | 13.79 | 14.09 | 680,762 | +0.18(+1.31%) |
Nov 22, 2019 | 14.07 | 14.07 | 13.79 | 13.91 | 558,227 | -0.10(-0.70%) |
Nov 21, 2019 | 14.12 | 14.21 | 13.81 | 14.00 | 504,266 | -0.19(-1.33%) |
Nov 20, 2019 | 13.98 | 14.20 | 13.91 | 14.19 | 496,426 | +0.09(+0.64%) |
Nov 19, 2019 | 13.95 | 14.13 | 13.78 | 14.10 | 568,146 | +0.19(+1.36%) |
Nov 18, 2019 | 14.30 | 14.30 | 13.79 | 13.91 | 579,663 | -0.40(-2.80%) |
Nov 15, 2019 | 14.28 | 14.52 | 14.22 | 14.31 | 702,933 | +0.69(+5.06%) |
Nov 14, 2019 | 13.63 | 13.83 | 13.55 | 13.63 | 759,751 | -0.01(-0.06%) |
Nov 13, 2019 | 13.78 | 13.78 | 13.55 | 13.63 | 1,745,304 | -0.25(-1.80%) |
Nov 12, 2019 | 13.91 | 14.34 | 13.48 | 13.88 | 829,392 | -0.45(-3.17%) |
Nov 11, 2019 | 14.39 | 14.66 | 14.22 | 14.34 | 594,611 | -0.11(-0.73%) |
Nov 08, 2019 | 14.79 | 14.81 | 14.37 | 14.44 | 790,733 | -0.34(-2.31%) |
Nov 07, 2019 | 14.71 | 14.95 | 14.71 | 14.78 | 492,181 | +0.09(+0.62%) |
Nov 06, 2019 | 14.75 | 14.88 | 14.64 | 14.69 | 557,515 | -0.12(-0.82%) |
Nov 05, 2019 | 14.94 | 14.98 | 14.75 | 14.81 | 568,377 | -0.21(-1.41%) |
Nov 04, 2019 | 15.05 | 15.19 | 14.97 | 15.03 | 203,342 | -0.01(-0.05%) |
Nov 01, 2019 | 15.07 | 15.19 | 14.91 | 15.03 | 768,420 | +0.00(+0.00%) |
Oct 31, 2019 | 15.23 | 15.24 | 15.01 | 15.03 | 260,899 | -0.14(-0.95%) |
Oct 30, 2019 | 15.18 | 15.23 | 14.98 | 15.18 | 765,675 | -0.04(-0.25%) |
Oct 29, 2019 | 15.34 | 15.41 | 15.19 | 15.22 | 536,773 | -0.14(-0.89%) |
Oct 28, 2019 | 15.57 | 15.69 | 15.35 | 15.35 | 640,790 | -0.21(-1.36%) |
Oct 25, 2019 | 16.12 | 16.12 | 15.56 | 15.56 | 543,703 | -0.62(-3.84%) |
Oct 24, 2019 | 16.08 | 16.37 | 16.04 | 16.19 | 303,271 | +0.17(+1.04%) |
Oct 23, 2019 | 15.87 | 16.03 | 15.76 | 16.02 | 1,166,112 | +0.05(+0.28%) |
Oct 22, 2019 | 16.14 | 16.28 | 15.91 | 15.97 | 311,462 | -0.20(-1.26%) |
Oct 21, 2019 | 16.35 | 16.44 | 15.97 | 16.18 | 685,201 | -0.46(-2.78%) |
Oct 18, 2019 | 16.60 | 16.72 | 16.53 | 16.64 | 407,315 | +0.10(+0.59%) |
Oct 17, 2019 | 16.53 | 16.69 | 16.52 | 16.54 | 345,636 | -0.02(-0.14%) |
Oct 16, 2019 | 16.73 | 16.80 | 16.53 | 16.56 | 293,762 | -0.25(-1.49%) |
Oct 15, 2019 | 16.70 | 16.81 | 16.49 | 16.81 | 585,903 | +0.11(+0.68%) |
Oct 14, 2019 | 16.75 | 17.06 | 16.64 | 16.70 | 833,879 | -0.13(-0.77%) |
Oct 11, 2019 | 16.94 | 17.05 | 16.81 | 16.83 | 264,194 | +0.11(+0.68%) |
Oct 10, 2019 | 16.55 | 16.82 | 16.55 | 16.72 | 346,442 | +0.17(+1.05%) |
Oct 09, 2019 | 16.53 | 16.64 | 16.50 | 16.54 | 294,252 | +0.03(+0.18%) |
Oct 08, 2019 | 16.60 | 16.60 | 16.47 | 16.51 | 326,804 | -0.08(-0.46%) |
Oct 07, 2019 | 16.87 | 16.90 | 16.56 | 16.59 | 197,270 | -0.36(-2.10%) |
Oct 04, 2019 | 16.59 | 16.97 | 16.58 | 16.94 | 194,745 | +0.39(+2.38%) |
Oct 03, 2019 | 16.54 | 16.72 | 16.47 | 16.55 | 439,107 | -0.01(-0.05%) |
Oct 02, 2019 | 16.71 | 16.73 | 16.55 | 16.56 | 566,562 | -0.20(-1.22%) |
Oct 01, 2019 | 16.78 | 16.83 | 16.61 | 16.76 | 470,301 | -0.05(-0.27%) |
Sep 30, 2019 | 17.00 | 17.06 | 16.75 | 16.81 | 466,865 | -0.20(-1.20%) |
Sep 27, 2019 | 16.88 | 17.25 | 16.88 | 17.01 | 195,537 | +0.08(+0.45%) |
Sep 26, 2019 | 16.78 | 17.00 | 16.75 | 16.94 | 381,782 | +0.16(+0.95%) |
Sep 25, 2019 | 16.70 | 16.86 | 16.44 | 16.78 | 506,615 | +0.02(+0.09%) |
Sep 24, 2019 | 17.08 | 17.13 | 16.71 | 16.76 | 272,587 | -0.27(-1.60%) |
Sep 23, 2019 | 16.97 | 17.09 | 16.88 | 17.03 | 343,344 | +0.03(+0.18%) |
Sep 20, 2019 | 17.25 | 17.33 | 16.94 | 17.00 | 263,401 | -0.14(-0.84%) |
Sep 19, 2019 | 17.19 | 17.27 | 16.97 | 17.15 | 558,723 | -0.01(-0.04%) |
Sep 18, 2019 | 17.44 | 17.44 | 17.06 | 17.16 | 411,952 | -0.25(-1.44%) |
Sep 17, 2019 | 17.44 | 17.47 | 17.20 | 17.41 | 689,257 | -0.10(-0.56%) |
Sep 16, 2019 | 17.44 | 17.57 | 17.37 | 17.50 | 396,646 | +0.11(+0.61%) |
Sep 13, 2019 | 17.29 | 17.48 | 17.29 | 17.40 | 282,678 | +0.05(+0.26%) |
Sep 12, 2019 | 17.43 | 17.59 | 17.32 | 17.35 | 416,576 | +0.02(+0.09%) |
Sep 11, 2019 | 17.29 | 17.36 | 17.14 | 17.34 | 478,468 | -0.02(-0.09%) |
Sep 10, 2019 | 17.37 | 17.47 | 17.31 | 17.35 | 425,801 | -0.08(-0.43%) |
Sep 09, 2019 | 17.69 | 17.69 | 17.31 | 17.43 | 470,619 | -0.31(-1.75%) |
Sep 06, 2019 | 17.84 | 17.92 | 17.61 | 17.74 | 411,804 | +0.04(+0.21%) |
Sep 05, 2019 | 17.34 | 17.75 | 17.31 | 17.70 | 540,152 | +0.43(+2.50%) |
Sep 04, 2019 | 17.01 | 17.30 | 16.97 | 17.27 | 530,158 | +0.27(+1.56%) |
Sep 03, 2019 | 17.02 | 17.07 | 16.89 | 17.00 | 363,601 | -0.11(-0.66%) |
Aug 30, 2019 | 16.87 | 17.13 | 16.81 | 17.12 | 285,847 | +0.31(+1.85%) |
Aug 29, 2019 | 16.74 | 16.96 | 16.67 | 16.81 | 284,513 | -0.05(-0.27%) |
Aug 28, 2019 | 16.66 | 16.87 | 16.45 | 16.85 | 1,076,871 | +0.12(+0.72%) |
Aug 27, 2019 | 17.03 | 17.12 | 16.69 | 16.73 | 310,912 | -0.18(-1.07%) |
Aug 26, 2019 | 17.25 | 17.35 | 16.90 | 16.91 | 298,889 | -0.34(-1.98%) |
Aug 23, 2019 | 17.89 | 17.89 | 17.21 | 17.25 | 371,139 | -0.62(-3.47%) |
Aug 22, 2019 | 17.69 | 18.03 | 17.60 | 17.87 | 579,234 | +0.17(+0.98%) |
Aug 21, 2019 | 17.44 | 17.74 | 17.43 | 17.70 | 583,960 | +0.28(+1.61%) |
Aug 20, 2019 | 17.60 | 17.79 | 17.34 | 17.42 | 483,685 | -0.07(-0.39%) |
Aug 19, 2019 | 18.12 | 18.12 | 17.47 | 17.49 | 425,934 | -0.50(-2.78%) |
Aug 16, 2019 | 17.66 | 18.08 | 17.60 | 17.99 | 581,200 | +0.32(+1.80%) |
Aug 15, 2019 | 18.17 | 18.23 | 17.62 | 17.67 | 612,847 | -0.35(-1.93%) |
Aug 14, 2019 | 18.51 | 18.62 | 17.95 | 18.02 | 403,302 | -0.63(-3.37%) |
Aug 13, 2019 | 18.75 | 19.15 | 18.58 | 18.65 | 1,215,417 | -0.08(-0.40%) |
Aug 12, 2019 | 19.69 | 19.69 | 18.55 | 18.72 | 1,629,887 | -1.57(-7.73%) |
Aug 09, 2019 | 20.53 | 20.72 | 20.23 | 20.29 | 473,199 | -0.37(-1.80%) |
Aug 08, 2019 | 20.51 | 20.81 | 20.15 | 20.66 | 260,374 | +0.22(+1.07%) |
Aug 07, 2019 | 20.10 | 20.49 | 20.03 | 20.44 | 195,186 | +0.34(+1.70%) |
Aug 06, 2019 | 20.28 | 20.40 | 20.04 | 20.10 | 184,844 | -0.05(-0.26%) |
Aug 05, 2019 | 20.37 | 20.37 | 19.88 | 20.15 | 217,158 | -0.47(-2.28%) |
Aug 02, 2019 | 20.87 | 21.01 | 20.55 | 20.62 | 131,766 | -0.20(-0.98%) |
Aug 01, 2019 | 21.18 | 21.38 | 20.81 | 20.83 | 104,036 | -0.35(-1.65%) |
Jul 31, 2019 | 21.06 | 21.31 | 21.00 | 21.18 | 213,112 | +0.12(+0.58%) |
Jul 30, 2019 | 21.30 | 21.39 | 20.99 | 21.06 | 85,061 | -0.31(-1.45%) |
Jul 29, 2019 | 21.33 | 21.41 | 21.16 | 21.37 | 218,628 | +0.12(+0.57%) |
Jul 26, 2019 | 21.20 | 21.36 | 21.15 | 21.25 | 102,984 | +0.11(+0.54%) |
Jul 25, 2019 | 21.30 | 21.31 | 21.04 | 21.13 | 319,330 | -0.08(-0.39%) |
Jul 24, 2019 | 21.42 | 21.52 | 21.12 | 21.21 | 116,189 | -0.14(-0.64%) |
Jul 23, 2019 | 21.65 | 21.65 | 21.27 | 21.35 | 132,019 | -0.23(-1.05%) |
Jul 22, 2019 | 21.76 | 21.82 | 21.50 | 21.58 | 107,025 | -0.11(-0.52%) |
Jul 19, 2019 | 21.94 | 22.09 | 21.68 | 21.69 | 129,786 | -0.20(-0.90%) |
Jul 18, 2019 | 21.93 | 22.02 | 21.79 | 21.89 | 89,238 | -0.02(-0.10%) |
Jul 17, 2019 | 22.08 | 22.15 | 21.88 | 21.91 | 97,222 | -0.20(-0.92%) |
Jul 16, 2019 | 21.98 | 22.13 | 21.94 | 22.12 | 106,979 | +0.14(+0.62%) |
Jul 15, 2019 | 22.27 | 22.27 | 21.98 | 21.98 | 114,323 | -0.11(-0.48%) |
Jul 12, 2019 | 22.18 | 22.21 | 22.03 | 22.09 | 274,360 | -0.11(-0.48%) |
Jul 11, 2019 | 21.91 | 22.19 | 21.83 | 22.19 | 206,332 | +0.36(+1.67%) |
Jul 10, 2019 | 21.56 | 21.89 | 21.46 | 21.83 | 168,307 | +0.34(+1.59%) |
Jul 09, 2019 | 21.52 | 21.52 | 21.22 | 21.49 | 193,273 | +0.02(+0.07%) |
Jul 08, 2019 | 21.53 | 21.58 | 21.40 | 21.47 | 180,762 | -0.05(-0.21%) |
Jul 05, 2019 | 21.36 | 21.56 | 21.21 | 21.52 | 205,044 | +0.20(+0.92%) |
Jul 03, 2019 | 21.12 | 21.51 | 21.12 | 21.32 | 95,590 | +0.21(+1.00%) |
Jul 02, 2019 | 21.21 | 21.31 | 21.10 | 21.11 | 249,209 | -0.10(-0.46%) |
Jul 01, 2019 | 21.66 | 21.66 | 21.15 | 21.21 | 277,149 | -0.19(-0.89%) |
Jun 28, 2019 | 21.09 | 21.45 | 20.97 | 21.40 | 470,558 | +0.45(+2.17%) |
Jun 27, 2019 | 21.17 | 21.17 | 20.83 | 20.94 | 97,058 | -0.10(-0.47%) |
Jun 26, 2019 | 21.24 | 21.24 | 20.98 | 21.04 | 85,520 | -0.02(-0.07%) |
Jun 25, 2019 | 21.04 | 21.20 | 21.03 | 21.06 | 308,572 | -0.03(-0.14%) |
Jun 24, 2019 | 20.93 | 21.18 | 20.84 | 21.09 | 406,037 | +0.18(+0.87%) |
Jun 21, 2019 | 20.95 | 21.00 | 20.80 | 20.90 | 212,173 | -0.08(-0.36%) |
Jun 20, 2019 | 21.18 | 21.21 | 20.95 | 20.98 | 181,050 | +0.08(+0.40%) |
Jun 19, 2019 | 20.71 | 21.03 | 20.66 | 20.90 | 249,221 | +0.18(+0.88%) |
Jun 18, 2019 | 20.75 | 20.83 | 20.64 | 20.71 | 97,594 | +0.13(+0.63%) |
Jun 17, 2019 | 20.87 | 20.98 | 20.59 | 20.59 | 112,932 | -0.20(-0.95%) |
Jun 14, 2019 | 20.93 | 21.03 | 20.63 | 20.78 | 225,773 | -0.20(-0.94%) |
Jun 13, 2019 | 21.25 | 21.25 | 20.90 | 20.98 | 123,334 | -0.16(-0.75%) |
Jun 12, 2019 | 21.00 | 21.16 | 20.93 | 21.14 | 121,242 | +0.11(+0.54%) |
Jun 11, 2019 | 20.89 | 21.08 | 20.72 | 21.03 | 165,846 | +0.33(+1.61%) |
Jun 10, 2019 | 20.67 | 20.71 | 20.48 | 20.69 | 257,261 | +0.09(+0.44%) |
Jun 07, 2019 | 20.78 | 20.87 | 20.59 | 20.60 | 121,072 | -0.08(-0.37%) |
Jun 06, 2019 | 20.78 | 20.88 | 20.65 | 20.68 | 181,023 | -0.05(-0.22%) |
Jun 05, 2019 | 20.77 | 20.96 | 20.63 | 20.72 | 298,650 | -0.02(-0.07%) |
Jun 04, 2019 | 20.62 | 20.75 | 20.54 | 20.74 | 203,339 | +0.17(+0.81%) |