Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.02 | 11.22 | 10.66 | 11.09 | 293,800 | -0.21(-1.86%) |
May 28, 2020 | 12.00 | 12.00 | 11.23 | 11.30 | 260,284 | -0.52(-4.40%) |
May 27, 2020 | 11.33 | 11.87 | 10.94 | 11.82 | 367,163 | +0.91(+8.34%) |
May 26, 2020 | 10.77 | 11.20 | 10.67 | 10.91 | 273,968 | +0.59(+5.72%) |
May 22, 2020 | 10.61 | 10.63 | 10.09 | 10.32 | 152,400 | -0.05(-0.48%) |
May 21, 2020 | 10.42 | 10.64 | 10.26 | 10.37 | 195,193 | -0.07(-0.67%) |
May 20, 2020 | 9.810 | 10.57 | 9.810 | 10.44 | 215,509 | +0.95(+10.01%) |
May 19, 2020 | 10.34 | 10.34 | 9.430 | 9.490 | 331,445 | -1.01(-9.62%) |
May 18, 2020 | 9.570 | 10.69 | 9.570 | 10.50 | 374,357 | +1.42(+15.64%) |
May 15, 2020 | 8.670 | 9.190 | 8.525 | 9.080 | 316,500 | +0.26(+2.95%) |
May 14, 2020 | 8.870 | 9.220 | 8.360 | 8.820 | 432,580 | -0.36(-3.92%) |
May 13, 2020 | 9.690 | 9.815 | 8.920 | 9.180 | 387,520 | -0.77(-7.74%) |
May 12, 2020 | 10.58 | 10.66 | 9.920 | 9.950 | 254,203 | -0.63(-5.95%) |
May 11, 2020 | 11.11 | 11.27 | 10.43 | 10.58 | 300,283 | -0.80(-7.03%) |
May 08, 2020 | 11.20 | 11.50 | 11.04 | 11.38 | 264,300 | +0.38(+3.45%) |
May 07, 2020 | 10.99 | 11.62 | 10.93 | 11.00 | 246,066 | +0.16(+1.48%) |
May 06, 2020 | 11.65 | 12.00 | 10.75 | 10.84 | 273,306 | -0.76(-6.55%) |
May 05, 2020 | 12.23 | 13.26 | 11.53 | 11.60 | 404,484 | -0.21(-1.78%) |
May 04, 2020 | 11.65 | 12.10 | 11.22 | 11.81 | 278,640 | -0.10(-0.84%) |
May 01, 2020 | 12.32 | 12.58 | 11.68 | 11.91 | 333,300 | -0.85(-6.66%) |
Apr 30, 2020 | 12.93 | 12.99 | 12.32 | 12.76 | 257,819 | -0.34(-2.60%) |
Apr 29, 2020 | 11.81 | 13.29 | 11.70 | 13.10 | 312,318 | +1.80(+15.93%) |
Apr 28, 2020 | 11.69 | 11.80 | 11.19 | 11.30 | 300,872 | +0.07(+0.62%) |
Apr 27, 2020 | 10.96 | 11.52 | 10.72 | 11.23 | 283,301 | +0.54(+5.05%) |
Apr 24, 2020 | 10.52 | 10.81 | 10.40 | 10.69 | 132,000 | +0.23(+2.20%) |
Apr 23, 2020 | 10.30 | 10.72 | 10.20 | 10.46 | 154,680 | +0.29(+2.85%) |
Apr 22, 2020 | 10.75 | 10.75 | 9.910 | 10.17 | 199,136 | -0.35(-3.33%) |
Apr 21, 2020 | 9.860 | 10.55 | 9.770 | 10.52 | 244,000 | +0.23(+2.24%) |
Apr 20, 2020 | 10.24 | 10.73 | 10.03 | 10.29 | 190,993 | -0.29(-2.74%) |
Apr 17, 2020 | 9.670 | 10.70 | 9.670 | 10.58 | 168,300 | +1.17(+12.43%) |
Apr 16, 2020 | 9.940 | 10.05 | 8.970 | 9.410 | 363,387 | -0.57(-5.71%) |
Apr 15, 2020 | 10.01 | 10.26 | 9.510 | 9.980 | 243,945 | -0.48(-4.59%) |
Apr 14, 2020 | 11.32 | 11.32 | 10.19 | 10.46 | 292,297 | -0.37(-3.42%) |
Apr 13, 2020 | 11.31 | 11.41 | 10.52 | 10.83 | 275,813 | -0.54(-4.75%) |
Apr 09, 2020 | 10.24 | 11.37 | 10.24 | 11.37 | 413,000 | +1.41(+14.16%) |
Apr 08, 2020 | 10.02 | 10.15 | 9.770 | 9.960 | 322,826 | +0.12(+1.22%) |
Apr 07, 2020 | 10.16 | 10.73 | 9.700 | 9.840 | 358,236 | +0.11(+1.13%) |
Apr 06, 2020 | 9.350 | 10.25 | 9.350 | 9.730 | 254,798 | +0.85(+9.57%) |
Apr 03, 2020 | 9.820 | 10.09 | 8.590 | 8.880 | 417,900 | -1.17(-11.64%) |
Apr 02, 2020 | 10.00 | 10.37 | 9.810 | 10.05 | 291,638 | +0.02(+0.20%) |
Apr 01, 2020 | 10.33 | 10.43 | 9.850 | 10.03 | 407,346 | -0.90(-8.23%) |
Mar 31, 2020 | 10.17 | 11.02 | 10.01 | 10.93 | 520,047 | +0.64(+6.22%) |
Mar 30, 2020 | 10.63 | 10.75 | 9.970 | 10.29 | 356,958 | -0.34(-3.20%) |
Mar 27, 2020 | 10.58 | 11.04 | 10.34 | 10.63 | 347,600 | -0.49(-4.41%) |
Mar 26, 2020 | 9.970 | 11.24 | 9.840 | 11.12 | 428,726 | +1.20(+12.10%) |
Mar 25, 2020 | 10.17 | 10.93 | 9.650 | 9.920 | 439,783 | -0.74(-6.94%) |
Mar 24, 2020 | 10.26 | 10.86 | 10.07 | 10.66 | 317,655 | +0.90(+9.22%) |
Mar 23, 2020 | 11.26 | 11.31 | 9.700 | 9.760 | 317,021 | -1.61(-14.16%) |
Mar 20, 2020 | 12.23 | 12.63 | 11.24 | 11.37 | 331,700 | -0.99(-8.01%) |
Mar 19, 2020 | 10.36 | 12.75 | 9.800 | 12.36 | 482,337 | +2.00(+19.31%) |
Mar 18, 2020 | 11.45 | 11.45 | 9.855 | 10.36 | 482,441 | -1.78(-14.66%) |
Mar 17, 2020 | 12.05 | 12.15 | 10.37 | 12.14 | 731,822 | +0.38(+3.23%) |
Mar 16, 2020 | 13.50 | 13.50 | 11.59 | 11.76 | 315,360 | -3.43(-22.58%) |
Mar 13, 2020 | 14.88 | 15.25 | 13.79 | 15.19 | 237,700 | +1.22(+8.73%) |
Mar 12, 2020 | 14.05 | 15.21 | 13.56 | 13.97 | 388,834 | -1.12(-7.42%) |
Mar 11, 2020 | 16.12 | 16.12 | 14.86 | 15.09 | 235,441 | -1.30(-7.93%) |
Mar 10, 2020 | 16.39 | 16.49 | 15.34 | 16.39 | 243,421 | +0.50(+3.15%) |
Mar 09, 2020 | 17.11 | 17.39 | 15.77 | 15.89 | 196,555 | -2.53(-13.74%) |
Mar 06, 2020 | 20.01 | 20.09 | 18.12 | 18.42 | 409,600 | -2.13(-10.36%) |
Mar 05, 2020 | 20.30 | 20.56 | 20.00 | 20.55 | 290,954 | -0.39(-1.86%) |
Mar 04, 2020 | 20.94 | 20.96 | 20.13 | 20.94 | 177,712 | +0.27(+1.31%) |
Mar 03, 2020 | 21.01 | 21.35 | 20.19 | 20.67 | 362,221 | -0.52(-2.45%) |
Mar 02, 2020 | 20.27 | 21.23 | 20.01 | 21.19 | 196,815 | +0.90(+4.44%) |
Feb 28, 2020 | 20.01 | 20.64 | 19.99 | 20.29 | 475,700 | -0.31(-1.50%) |
Feb 27, 2020 | 20.51 | 21.25 | 20.42 | 20.60 | 255,593 | -0.29(-1.39%) |
Feb 26, 2020 | 21.46 | 21.46 | 20.82 | 20.89 | 219,055 | -0.39(-1.83%) |
Feb 25, 2020 | 21.73 | 21.73 | 21.21 | 21.28 | 302,957 | -0.50(-2.30%) |
Feb 24, 2020 | 21.38 | 21.80 | 21.38 | 21.78 | 156,971 | -0.41(-1.85%) |
Feb 21, 2020 | 22.18 | 22.24 | 22.05 | 22.19 | 84,600 | -0.05(-0.22%) |
Feb 20, 2020 | 21.75 | 22.30 | 21.75 | 22.24 | 103,774 | +0.33(+1.51%) |
Feb 19, 2020 | 21.92 | 22.06 | 21.85 | 21.91 | 60,675 | +0.00(+0.00%) |
Feb 18, 2020 | 22.44 | 22.61 | 21.88 | 21.91 | 122,077 | -0.24(-1.08%) |
Feb 14, 2020 | 22.33 | 22.41 | 22.13 | 22.15 | 110,800 | -0.18(-0.81%) |
Feb 13, 2020 | 22.19 | 22.48 | 22.18 | 22.33 | 92,356 | +0.04(+0.18%) |
Feb 12, 2020 | 22.57 | 22.72 | 22.16 | 22.29 | 97,952 | -0.08(-0.36%) |
Feb 11, 2020 | 22.27 | 22.53 | 22.27 | 22.37 | 96,723 | +0.26(+1.18%) |
Feb 10, 2020 | 22.23 | 22.30 | 22.01 | 22.11 | 118,854 | -0.15(-0.67%) |
Feb 07, 2020 | 22.27 | 22.42 | 22.22 | 22.26 | 260,500 | -0.27(-1.20%) |
Feb 06, 2020 | 23.04 | 23.06 | 22.37 | 22.53 | 125,133 | -0.37(-1.62%) |
Feb 05, 2020 | 22.49 | 22.91 | 22.49 | 22.90 | 159,647 | +0.75(+3.39%) |
Feb 04, 2020 | 22.29 | 22.33 | 22.01 | 22.15 | 150,854 | +0.29(+1.33%) |
Feb 03, 2020 | 21.46 | 21.88 | 21.40 | 21.86 | 210,594 | +0.48(+2.25%) |
Jan 31, 2020 | 21.84 | 21.84 | 21.35 | 21.38 | 144,400 | -0.62(-2.82%) |
Jan 30, 2020 | 21.60 | 22.05 | 21.56 | 22.00 | 109,728 | +0.19(+0.87%) |
Jan 29, 2020 | 22.17 | 22.26 | 21.75 | 21.81 | 186,736 | -0.36(-1.62%) |
Jan 28, 2020 | 23.02 | 23.03 | 22.05 | 22.17 | 284,092 | -0.76(-3.31%) |
Jan 27, 2020 | 23.07 | 23.33 | 22.80 | 22.93 | 206,632 | -0.56(-2.38%) |
Jan 24, 2020 | 23.82 | 24.19 | 23.21 | 23.49 | 215,300 | -0.04(-0.17%) |
Jan 23, 2020 | 22.88 | 24.49 | 22.88 | 23.53 | 325,765 | +0.83(+3.66%) |
Jan 22, 2020 | 22.35 | 22.88 | 22.11 | 22.70 | 224,357 | +0.51(+2.30%) |
Jan 21, 2020 | 22.43 | 22.49 | 22.11 | 22.19 | 155,018 | -0.37(-1.64%) |
Jan 17, 2020 | 22.65 | 22.65 | 22.36 | 22.56 | 115,300 | +0.15(+0.67%) |
Jan 16, 2020 | 22.46 | 22.69 | 22.39 | 22.41 | 70,695 | +0.15(+0.67%) |
Jan 15, 2020 | 22.09 | 22.28 | 21.99 | 22.26 | 117,118 | -0.04(-0.18%) |
Jan 14, 2020 | 22.60 | 22.72 | 22.29 | 22.30 | 136,630 | -0.43(-1.89%) |
Jan 13, 2020 | 22.37 | 22.86 | 22.20 | 22.73 | 131,484 | +0.39(+1.75%) |
Jan 10, 2020 | 22.52 | 22.65 | 22.19 | 22.34 | 146,600 | -0.27(-1.19%) |
Jan 09, 2020 | 22.68 | 22.77 | 22.51 | 22.61 | 107,454 | +0.00(+0.00%) |
Jan 08, 2020 | 22.38 | 22.75 | 22.20 | 22.61 | 133,777 | +0.25(+1.12%) |
Jan 07, 2020 | 23.12 | 23.16 | 22.14 | 22.36 | 258,436 | -1.07(-4.57%) |
Jan 06, 2020 | 23.10 | 23.55 | 22.91 | 23.43 | 211,899 | +0.19(+0.82%) |
Jan 03, 2020 | 23.19 | 23.44 | 22.95 | 23.24 | 149,200 | -0.35(-1.48%) |
Jan 02, 2020 | 23.81 | 23.91 | 23.24 | 23.59 | 112,113 | -0.22(-0.92%) |
Dec 31, 2019 | 23.70 | 24.09 | 23.70 | 23.81 | 154,100 | +0.07(+0.29%) |
Dec 30, 2019 | 23.70 | 23.94 | 23.53 | 23.74 | 127,099 | +0.09(+0.38%) |
Dec 27, 2019 | 24.06 | 24.09 | 23.65 | 23.65 | 93,800 | -0.32(-1.34%) |
Dec 26, 2019 | 23.81 | 24.00 | 23.79 | 23.97 | 52,613 | +0.16(+0.67%) |
Dec 24, 2019 | 23.93 | 23.95 | 23.79 | 23.81 | 34,000 | -0.08(-0.33%) |
Dec 23, 2019 | 24.32 | 24.32 | 23.79 | 23.89 | 112,618 | -0.44(-1.81%) |
Dec 20, 2019 | 24.49 | 24.64 | 24.13 | 24.33 | 515,900 | -0.11(-0.45%) |
Dec 19, 2019 | 24.26 | 24.48 | 24.18 | 24.44 | 183,245 | +0.18(+0.74%) |
Dec 18, 2019 | 24.29 | 24.30 | 24.09 | 24.26 | 90,928 | +0.05(+0.21%) |
Dec 17, 2019 | 24.01 | 24.26 | 23.93 | 24.21 | 150,227 | +0.24(+1.00%) |
Dec 16, 2019 | 24.10 | 24.20 | 23.89 | 23.97 | 119,765 | +0.11(+0.46%) |
Dec 13, 2019 | 24.25 | 24.25 | 23.67 | 23.86 | 116,500 | -0.39(-1.61%) |
Dec 12, 2019 | 23.62 | 24.35 | 23.62 | 24.25 | 172,312 | +0.63(+2.67%) |
Dec 11, 2019 | 23.62 | 23.75 | 23.59 | 23.62 | 133,704 | +0.05(+0.21%) |
Dec 10, 2019 | 23.36 | 23.57 | 23.28 | 23.57 | 155,057 | +0.20(+0.86%) |
Dec 09, 2019 | 23.25 | 23.51 | 23.07 | 23.37 | 133,490 | +0.04(+0.17%) |
Dec 06, 2019 | 23.37 | 23.44 | 23.20 | 23.33 | 204,300 | +0.35(+1.52%) |
Dec 05, 2019 | 22.88 | 23.10 | 22.82 | 22.98 | 170,202 | +0.19(+0.83%) |
Dec 04, 2019 | 22.63 | 22.91 | 22.63 | 22.79 | 96,668 | +0.31(+1.38%) |
Dec 03, 2019 | 22.65 | 22.77 | 22.32 | 22.48 | 104,004 | -0.50(-2.18%) |
Dec 02, 2019 | 23.46 | 23.50 | 22.91 | 22.98 | 139,219 | -0.40(-1.71%) |
Nov 29, 2019 | 23.40 | 23.52 | 23.31 | 23.38 | 45,600 | -0.13(-0.55%) |
Nov 27, 2019 | 23.58 | 23.77 | 23.43 | 23.51 | 84,000 | -0.05(-0.21%) |
Nov 26, 2019 | 23.96 | 23.96 | 23.45 | 23.56 | 138,686 | -0.43(-1.79%) |
Nov 25, 2019 | 23.88 | 24.14 | 23.73 | 23.99 | 154,755 | +0.10(+0.42%) |
Nov 22, 2019 | 24.00 | 24.05 | 23.78 | 23.89 | 110,900 | +0.01(+0.04%) |
Nov 21, 2019 | 24.11 | 24.14 | 23.84 | 23.88 | 119,657 | -0.07(-0.29%) |
Nov 20, 2019 | 23.83 | 24.08 | 23.71 | 23.95 | 168,963 | -0.05(-0.21%) |
Nov 19, 2019 | 24.00 | 24.14 | 23.89 | 24.00 | 204,162 | +0.00(+0.00%) |
Nov 18, 2019 | 24.11 | 24.11 | 23.73 | 24.00 | 191,868 | -0.21(-0.87%) |
Nov 15, 2019 | 24.44 | 24.50 | 24.19 | 24.21 | 172,400 | -0.11(-0.45%) |
Nov 14, 2019 | 23.96 | 24.40 | 23.91 | 24.32 | 161,107 | +0.12(+0.50%) |
Nov 13, 2019 | 24.55 | 24.60 | 24.15 | 24.20 | 261,611 | -0.61(-2.46%) |
Nov 12, 2019 | 24.75 | 25.00 | 24.41 | 24.81 | 157,484 | -0.04(-0.16%) |
Nov 11, 2019 | 24.60 | 24.88 | 24.55 | 24.85 | 111,181 | +0.02(+0.08%) |
Nov 08, 2019 | 25.13 | 25.21 | 24.66 | 24.83 | 161,900 | -0.42(-1.66%) |
Nov 07, 2019 | 25.30 | 25.72 | 25.19 | 25.25 | 189,910 | +0.25(+1.00%) |
Nov 06, 2019 | 25.31 | 25.31 | 24.71 | 25.00 | 208,550 | -0.30(-1.19%) |
Nov 05, 2019 | 24.88 | 25.70 | 24.59 | 25.30 | 251,975 | +0.65(+2.64%) |
Nov 04, 2019 | 24.35 | 24.78 | 24.20 | 24.65 | 196,979 | +0.63(+2.62%) |
Nov 01, 2019 | 23.83 | 24.11 | 23.75 | 24.02 | 172,300 | +0.44(+1.87%) |
Oct 31, 2019 | 24.00 | 24.00 | 23.18 | 23.58 | 215,843 | -0.39(-1.63%) |
Oct 30, 2019 | 24.00 | 24.10 | 23.15 | 23.97 | 270,628 | -0.07(-0.29%) |
Oct 29, 2019 | 23.73 | 24.16 | 23.67 | 24.04 | 244,345 | +0.17(+0.71%) |
Oct 28, 2019 | 22.95 | 23.90 | 22.82 | 23.87 | 311,385 | +1.06(+4.65%) |
Oct 25, 2019 | 22.59 | 23.39 | 22.52 | 22.81 | 264,300 | +0.34(+1.51%) |
Oct 24, 2019 | 22.51 | 22.88 | 22.00 | 22.47 | 269,593 | +0.82(+3.79%) |
Oct 23, 2019 | 21.47 | 21.86 | 21.43 | 21.65 | 85,563 | +0.21(+0.98%) |
Oct 22, 2019 | 21.48 | 21.72 | 21.22 | 21.44 | 120,053 | -0.12(-0.56%) |
Oct 21, 2019 | 21.13 | 21.67 | 21.13 | 21.56 | 114,437 | +0.67(+3.21%) |
Oct 18, 2019 | 20.77 | 21.12 | 20.73 | 20.89 | 106,200 | +0.00(+0.00%) |
Oct 17, 2019 | 20.91 | 21.02 | 20.75 | 20.89 | 92,068 | +0.08(+0.38%) |
Oct 16, 2019 | 20.65 | 21.13 | 20.64 | 20.81 | 99,704 | +0.21(+1.02%) |
Oct 15, 2019 | 20.39 | 20.87 | 20.32 | 20.60 | 157,803 | +0.25(+1.23%) |
Oct 14, 2019 | 19.93 | 20.49 | 19.79 | 20.35 | 135,476 | +0.35(+1.75%) |
Oct 11, 2019 | 19.84 | 20.42 | 19.79 | 20.00 | 115,200 | +0.56(+2.88%) |
Oct 10, 2019 | 19.57 | 19.74 | 19.43 | 19.44 | 75,787 | -0.03(-0.15%) |
Oct 09, 2019 | 19.68 | 19.68 | 19.39 | 19.47 | 47,390 | +0.04(+0.21%) |
Oct 08, 2019 | 19.76 | 19.83 | 19.40 | 19.43 | 73,730 | -0.66(-3.29%) |
Oct 07, 2019 | 19.81 | 20.20 | 19.81 | 20.09 | 68,695 | +0.14(+0.70%) |
Oct 04, 2019 | 19.73 | 19.95 | 19.52 | 19.95 | 82,000 | +0.28(+1.42%) |
Oct 03, 2019 | 19.92 | 20.05 | 19.49 | 19.67 | 120,757 | -0.35(-1.75%) |
Oct 02, 2019 | 19.89 | 20.14 | 19.72 | 20.02 | 135,749 | +0.01(+0.05%) |
Oct 01, 2019 | 20.96 | 21.11 | 19.95 | 20.01 | 141,577 | -0.73(-3.52%) |
Sep 30, 2019 | 21.17 | 21.30 | 20.70 | 20.74 | 119,084 | -0.37(-1.75%) |
Sep 27, 2019 | 21.25 | 21.60 | 20.97 | 21.11 | 91,800 | -0.01(-0.05%) |
Sep 26, 2019 | 21.14 | 21.30 | 20.95 | 21.12 | 153,329 | -0.24(-1.12%) |
Sep 25, 2019 | 20.77 | 21.44 | 20.77 | 21.36 | 132,623 | +0.59(+2.84%) |
Sep 24, 2019 | 20.86 | 21.18 | 20.64 | 20.77 | 164,215 | -0.06(-0.29%) |
Sep 23, 2019 | 20.29 | 20.85 | 20.29 | 20.83 | 104,282 | +0.37(+1.81%) |
Sep 20, 2019 | 20.73 | 20.94 | 20.33 | 20.46 | 379,200 | -0.28(-1.35%) |
Sep 19, 2019 | 20.71 | 21.05 | 20.56 | 20.74 | 115,587 | -0.10(-0.48%) |
Sep 18, 2019 | 20.90 | 21.10 | 20.36 | 20.84 | 87,529 | -0.11(-0.53%) |
Sep 17, 2019 | 21.14 | 21.20 | 20.72 | 20.95 | 70,133 | -0.37(-1.74%) |
Sep 16, 2019 | 21.15 | 21.57 | 21.07 | 21.32 | 82,347 | -0.06(-0.28%) |
Sep 13, 2019 | 20.99 | 21.52 | 20.92 | 21.38 | 150,800 | +0.72(+3.48%) |
Sep 12, 2019 | 20.39 | 20.73 | 20.21 | 20.66 | 126,302 | +0.10(+0.49%) |
Sep 11, 2019 | 19.98 | 20.57 | 19.57 | 20.56 | 173,059 | +0.69(+3.47%) |
Sep 10, 2019 | 20.28 | 20.55 | 19.80 | 19.87 | 321,350 | -0.29(-1.44%) |
Sep 09, 2019 | 19.15 | 20.22 | 19.08 | 20.16 | 127,180 | +1.17(+6.16%) |
Sep 06, 2019 | 18.87 | 19.03 | 18.79 | 18.99 | 85,800 | +0.05(+0.26%) |
Sep 05, 2019 | 18.67 | 19.26 | 18.65 | 18.94 | 85,193 | +0.61(+3.33%) |
Sep 04, 2019 | 18.50 | 18.64 | 18.22 | 18.33 | 75,126 | -0.06(-0.33%) |
Sep 03, 2019 | 18.69 | 18.76 | 18.20 | 18.39 | 128,439 | -0.50(-2.65%) |
Aug 30, 2019 | 18.94 | 19.44 | 18.87 | 18.89 | 101,200 | +0.10(+0.53%) |
Aug 29, 2019 | 18.71 | 19.07 | 18.70 | 18.79 | 71,742 | +0.32(+1.73%) |
Aug 28, 2019 | 18.26 | 18.78 | 18.26 | 18.47 | 75,101 | +0.10(+0.54%) |
Aug 27, 2019 | 18.79 | 19.00 | 18.29 | 18.37 | 170,652 | -0.27(-1.45%) |
Aug 26, 2019 | 18.57 | 18.78 | 18.02 | 18.64 | 477,778 | +0.28(+1.53%) |
Aug 23, 2019 | 18.84 | 19.00 | 18.30 | 18.36 | 139,100 | -0.66(-3.47%) |
Aug 22, 2019 | 19.15 | 19.23 | 18.88 | 19.02 | 104,733 | -0.10(-0.52%) |
Aug 21, 2019 | 19.06 | 19.22 | 18.79 | 19.12 | 74,364 | +0.26(+1.38%) |
Aug 20, 2019 | 19.14 | 19.14 | 18.80 | 18.86 | 56,688 | -0.30(-1.57%) |
Aug 19, 2019 | 19.23 | 19.43 | 19.09 | 19.16 | 68,707 | +0.25(+1.32%) |
Aug 16, 2019 | 18.65 | 19.02 | 18.65 | 18.91 | 71,600 | +0.37(+2.00%) |
Aug 15, 2019 | 18.92 | 19.08 | 18.51 | 18.54 | 68,661 | -0.40(-2.11%) |
Aug 14, 2019 | 19.18 | 19.41 | 18.91 | 18.94 | 109,127 | -0.70(-3.56%) |
Aug 13, 2019 | 19.20 | 19.73 | 19.20 | 19.64 | 97,368 | +0.28(+1.45%) |
Aug 12, 2019 | 19.13 | 19.36 | 19.08 | 19.36 | 76,326 | -0.04(-0.21%) |
Aug 09, 2019 | 19.44 | 19.51 | 19.13 | 19.40 | 68,400 | -0.15(-0.77%) |
Aug 08, 2019 | 19.21 | 19.67 | 19.21 | 19.55 | 78,967 | +0.52(+2.73%) |
Aug 07, 2019 | 18.96 | 19.10 | 18.60 | 19.03 | 104,268 | -0.28(-1.45%) |
Aug 06, 2019 | 19.00 | 19.44 | 18.95 | 19.31 | 161,354 | +0.43(+2.28%) |
Aug 05, 2019 | 19.35 | 19.35 | 18.72 | 18.88 | 200,932 | -0.48(-2.48%) |
Aug 02, 2019 | 19.54 | 19.59 | 19.04 | 19.36 | 112,200 | -0.31(-1.58%) |
Aug 01, 2019 | 20.56 | 20.86 | 19.51 | 19.67 | 173,188 | -0.95(-4.61%) |
Jul 31, 2019 | 20.71 | 20.99 | 20.59 | 20.62 | 168,811 | -0.08(-0.39%) |
Jul 30, 2019 | 20.08 | 20.74 | 20.08 | 20.70 | 126,233 | +0.39(+1.92%) |
Jul 29, 2019 | 20.55 | 20.77 | 20.27 | 20.31 | 92,927 | -0.26(-1.26%) |
Jul 26, 2019 | 19.72 | 20.78 | 19.72 | 20.57 | 253,300 | +0.93(+4.74%) |
Jul 25, 2019 | 20.30 | 20.32 | 19.25 | 19.64 | 408,342 | -0.98(-4.75%) |
Jul 24, 2019 | 19.89 | 20.67 | 19.89 | 20.62 | 336,961 | +0.63(+3.15%) |
Jul 23, 2019 | 19.34 | 20.07 | 19.18 | 19.99 | 180,414 | +0.74(+3.84%) |
Jul 22, 2019 | 19.67 | 19.85 | 19.24 | 19.25 | 285,665 | -0.49(-2.48%) |
Jul 19, 2019 | 19.89 | 20.04 | 19.73 | 19.74 | 117,500 | -0.17(-0.85%) |
Jul 18, 2019 | 19.67 | 20.02 | 19.55 | 19.91 | 164,239 | +0.26(+1.32%) |
Jul 17, 2019 | 19.90 | 20.02 | 19.51 | 19.65 | 151,624 | -0.27(-1.36%) |
Jul 16, 2019 | 20.06 | 20.35 | 19.91 | 19.92 | 99,419 | -0.16(-0.80%) |
Jul 15, 2019 | 20.25 | 20.31 | 19.88 | 20.08 | 161,465 | -0.16(-0.79%) |
Jul 12, 2019 | 20.36 | 20.49 | 20.20 | 20.24 | 126,900 | -0.01(-0.05%) |
Jul 11, 2019 | 20.10 | 20.37 | 20.07 | 20.25 | 69,960 | +0.10(+0.50%) |
Jul 10, 2019 | 20.26 | 20.34 | 20.03 | 20.15 | 94,122 | -0.07(-0.35%) |
Jul 09, 2019 | 20.21 | 20.39 | 20.03 | 20.22 | 79,560 | -0.10(-0.49%) |
Jul 08, 2019 | 20.58 | 20.88 | 20.26 | 20.32 | 108,360 | -0.50(-2.40%) |
Jul 05, 2019 | 20.41 | 20.83 | 20.41 | 20.82 | 112,600 | +0.48(+2.36%) |
Jul 03, 2019 | 20.06 | 20.37 | 20.03 | 20.34 | 77,100 | +0.27(+1.35%) |
Jul 02, 2019 | 20.63 | 20.65 | 19.84 | 20.07 | 156,983 | -0.69(-3.32%) |
Jul 01, 2019 | 21.12 | 21.15 | 20.45 | 20.76 | 240,868 | -0.24(-1.14%) |
Jun 28, 2019 | 20.86 | 21.26 | 20.86 | 21.00 | 527,900 | +0.25(+1.20%) |
Jun 27, 2019 | 20.15 | 20.76 | 20.15 | 20.75 | 64,594 | +0.55(+2.72%) |
Jun 26, 2019 | 19.90 | 20.29 | 19.84 | 20.20 | 75,217 | +0.31(+1.56%) |
Jun 25, 2019 | 19.93 | 19.98 | 19.57 | 19.89 | 76,589 | -0.04(-0.20%) |
Jun 24, 2019 | 20.09 | 20.42 | 19.91 | 19.93 | 73,228 | -0.25(-1.24%) |
Jun 21, 2019 | 20.02 | 20.34 | 19.95 | 20.18 | 238,000 | +0.00(+0.00%) |
Jun 20, 2019 | 20.60 | 20.60 | 19.93 | 20.18 | 104,534 | -0.21(-1.03%) |
Jun 19, 2019 | 20.35 | 20.72 | 20.14 | 20.39 | 156,265 | +0.06(+0.30%) |
Jun 18, 2019 | 20.08 | 20.52 | 19.97 | 20.33 | 115,906 | +0.30(+1.50%) |
Jun 17, 2019 | 20.48 | 20.50 | 19.93 | 20.03 | 186,605 | -0.50(-2.44%) |
Jun 14, 2019 | 20.70 | 20.70 | 20.35 | 20.53 | 181,400 | -0.18(-0.87%) |
Jun 13, 2019 | 20.70 | 20.89 | 20.59 | 20.71 | 205,941 | -0.03(-0.14%) |
Jun 12, 2019 | 20.74 | 20.88 | 20.70 | 20.74 | 148,617 | -0.06(-0.29%) |
Jun 11, 2019 | 20.86 | 21.03 | 20.75 | 20.80 | 164,965 | +0.05(+0.24%) |
Jun 10, 2019 | 20.33 | 20.93 | 20.33 | 20.75 | 125,243 | +0.45(+2.22%) |
Jun 07, 2019 | 20.26 | 20.40 | 20.05 | 20.30 | 232,400 | +0.06(+0.30%) |
Jun 06, 2019 | 19.91 | 20.36 | 19.88 | 20.24 | 120,249 | +0.30(+1.50%) |
Jun 05, 2019 | 20.08 | 20.26 | 19.83 | 19.94 | 120,178 | -0.20(-0.99%) |
Jun 04, 2019 | 19.70 | 20.23 | 19.70 | 20.14 | 380,075 | +0.67(+3.44%) |