Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.33 | 15.33 | 14.70 | 14.83 | 206,055 | -0.57(-3.68%) |
May 28, 2020 | 15.80 | 15.80 | 15.37 | 15.40 | 212,286 | -0.17(-1.07%) |
May 27, 2020 | 15.57 | 15.62 | 15.26 | 15.57 | 186,508 | +0.28(+1.80%) |
May 26, 2020 | 15.35 | 15.53 | 15.15 | 15.29 | 142,361 | +0.47(+3.21%) |
May 22, 2020 | 14.49 | 14.84 | 14.42 | 14.82 | 147,491 | +0.46(+3.19%) |
May 21, 2020 | 13.87 | 14.45 | 13.87 | 14.36 | 164,081 | +0.39(+2.80%) |
May 20, 2020 | 13.64 | 14.13 | 13.64 | 13.97 | 267,767 | +0.52(+3.91%) |
May 19, 2020 | 13.92 | 14.08 | 13.42 | 13.44 | 237,244 | -0.50(-3.59%) |
May 18, 2020 | 14.21 | 14.33 | 13.82 | 13.94 | 205,514 | +0.18(+1.33%) |
May 15, 2020 | 13.48 | 13.80 | 13.30 | 13.76 | 292,101 | +0.33(+2.48%) |
May 14, 2020 | 13.17 | 13.49 | 13.10 | 13.42 | 234,970 | +0.03(+0.19%) |
May 13, 2020 | 13.51 | 13.56 | 13.29 | 13.40 | 185,703 | -0.21(-1.53%) |
May 12, 2020 | 14.46 | 14.52 | 13.59 | 13.61 | 242,209 | -0.75(-5.22%) |
May 11, 2020 | 14.64 | 14.64 | 14.36 | 14.36 | 177,094 | -0.36(-2.43%) |
May 08, 2020 | 14.77 | 14.97 | 14.55 | 14.72 | 191,774 | +0.16(+1.09%) |
May 07, 2020 | 14.82 | 14.91 | 14.43 | 14.56 | 159,073 | -0.01(-0.06%) |
May 06, 2020 | 14.48 | 14.76 | 14.42 | 14.57 | 185,886 | +0.08(+0.58%) |
May 05, 2020 | 15.28 | 15.32 | 14.47 | 14.48 | 169,215 | -0.47(-3.18%) |
May 04, 2020 | 15.09 | 15.12 | 14.66 | 14.96 | 141,802 | -0.12(-0.83%) |
May 01, 2020 | 15.26 | 15.42 | 14.90 | 15.08 | 278,300 | -0.42(-2.74%) |
Apr 30, 2020 | 16.14 | 16.14 | 15.42 | 15.51 | 230,238 | -0.75(-4.61%) |
Apr 29, 2020 | 16.05 | 16.37 | 15.75 | 16.26 | 172,618 | +0.72(+4.67%) |
Apr 28, 2020 | 15.27 | 15.76 | 15.22 | 15.53 | 121,463 | +0.68(+4.60%) |
Apr 27, 2020 | 14.43 | 15.16 | 14.43 | 14.85 | 132,207 | +0.46(+3.18%) |
Apr 24, 2020 | 14.23 | 14.44 | 14.07 | 14.39 | 105,127 | +0.21(+1.47%) |
Apr 23, 2020 | 13.80 | 14.41 | 13.79 | 14.18 | 167,411 | +0.27(+1.92%) |
Apr 22, 2020 | 14.17 | 14.18 | 13.68 | 13.92 | 114,216 | +0.19(+1.40%) |
Apr 21, 2020 | 13.43 | 13.83 | 13.06 | 13.72 | 183,546 | -0.12(-0.90%) |
Apr 20, 2020 | 14.43 | 14.67 | 13.61 | 13.85 | 204,306 | -0.51(-3.54%) |
Apr 17, 2020 | 14.30 | 14.83 | 14.30 | 14.36 | 164,052 | +0.37(+2.62%) |
Apr 16, 2020 | 14.46 | 14.70 | 13.61 | 13.99 | 164,322 | -0.46(-3.17%) |
Apr 15, 2020 | 14.81 | 15.05 | 14.31 | 14.45 | 175,060 | -0.77(-5.04%) |
Apr 14, 2020 | 15.92 | 16.23 | 15.11 | 15.22 | 202,752 | -0.60(-3.79%) |
Apr 13, 2020 | 15.99 | 16.07 | 15.41 | 15.82 | 166,165 | -0.15(-0.94%) |
Apr 09, 2020 | 15.98 | 16.33 | 15.77 | 15.97 | 172,332 | +0.16(+1.03%) |
Apr 08, 2020 | 15.40 | 15.82 | 15.06 | 15.80 | 163,701 | +0.63(+4.18%) |
Apr 07, 2020 | 15.23 | 15.55 | 14.82 | 15.17 | 144,027 | +0.46(+3.14%) |
Apr 06, 2020 | 14.69 | 15.22 | 14.58 | 14.71 | 193,900 | +0.55(+3.90%) |
Apr 03, 2020 | 14.51 | 14.69 | 13.98 | 14.16 | 157,862 | -0.44(-2.99%) |
Apr 02, 2020 | 14.21 | 14.76 | 14.04 | 14.59 | 164,293 | +0.01(+0.06%) |
Apr 01, 2020 | 15.10 | 15.28 | 14.18 | 14.58 | 191,973 | -0.88(-5.70%) |
Mar 31, 2020 | 14.74 | 15.68 | 14.38 | 15.47 | 329,987 | +0.77(+5.21%) |
Mar 30, 2020 | 14.06 | 14.79 | 14.01 | 14.70 | 192,942 | +0.78(+5.62%) |
Mar 27, 2020 | 13.80 | 14.31 | 13.70 | 13.92 | 182,270 | -0.36(-2.54%) |
Mar 26, 2020 | 13.94 | 14.48 | 13.88 | 14.28 | 149,544 | +0.52(+3.77%) |
Mar 25, 2020 | 13.88 | 14.40 | 13.46 | 13.76 | 265,909 | -0.12(-0.89%) |
Mar 24, 2020 | 13.41 | 13.90 | 13.04 | 13.88 | 184,039 | +0.96(+7.46%) |
Mar 23, 2020 | 12.97 | 13.33 | 12.19 | 12.92 | 259,129 | -0.08(-0.63%) |
Mar 20, 2020 | 13.02 | 13.41 | 12.43 | 13.00 | 292,895 | -0.02(-0.19%) |
Mar 19, 2020 | 11.66 | 13.18 | 11.51 | 13.03 | 286,639 | +1.31(+11.17%) |
Mar 18, 2020 | 12.88 | 12.91 | 11.54 | 11.72 | 299,447 | -1.71(-12.75%) |
Mar 17, 2020 | 12.45 | 13.44 | 12.13 | 13.43 | 284,189 | +1.07(+8.66%) |
Mar 16, 2020 | 12.95 | 13.35 | 12.02 | 12.36 | 225,245 | -1.59(-11.39%) |
Mar 13, 2020 | 13.79 | 13.95 | 13.14 | 13.95 | 298,481 | +0.53(+3.93%) |
Mar 12, 2020 | 14.93 | 14.93 | 13.41 | 13.42 | 260,245 | -1.73(-11.41%) |
Mar 11, 2020 | 15.03 | 15.23 | 14.81 | 15.15 | 284,506 | -0.08(-0.54%) |
Mar 10, 2020 | 15.48 | 15.55 | 14.92 | 15.23 | 341,220 | -0.04(-0.27%) |
Mar 09, 2020 | 16.03 | 16.05 | 15.20 | 15.28 | 242,824 | -1.28(-7.71%) |
Mar 06, 2020 | 16.22 | 16.57 | 16.15 | 16.55 | 165,148 | +0.04(+0.25%) |
Mar 05, 2020 | 17.12 | 17.24 | 16.33 | 16.51 | 190,161 | -0.83(-4.80%) |
Mar 04, 2020 | 16.92 | 17.35 | 16.91 | 17.34 | 213,626 | +0.42(+2.48%) |
Mar 03, 2020 | 17.07 | 17.38 | 16.78 | 16.92 | 266,195 | -0.07(-0.44%) |
Mar 02, 2020 | 16.62 | 17.00 | 16.55 | 17.00 | 309,097 | +0.44(+2.69%) |
Feb 28, 2020 | 16.80 | 17.08 | 16.32 | 16.55 | 558,105 | -0.56(-3.27%) |
Feb 27, 2020 | 17.29 | 17.69 | 17.10 | 17.11 | 700,345 | -0.46(-2.62%) |
Feb 26, 2020 | 17.61 | 17.92 | 17.52 | 17.57 | 415,861 | +0.11(+0.61%) |
Feb 25, 2020 | 17.49 | 17.85 | 17.33 | 17.47 | 391,175 | -0.01(-0.05%) |
Feb 24, 2020 | 17.37 | 17.52 | 17.25 | 17.47 | 191,078 | -0.13(-0.75%) |
Feb 21, 2020 | 17.39 | 17.70 | 17.22 | 17.61 | 260,230 | +0.26(+1.47%) |
Feb 20, 2020 | 17.39 | 17.45 | 17.20 | 17.35 | 82,093 | -0.11(-0.61%) |
Feb 19, 2020 | 17.47 | 17.56 | 17.38 | 17.46 | 86,069 | +0.02(+0.14%) |
Feb 18, 2020 | 17.58 | 17.68 | 17.40 | 17.43 | 68,444 | -0.15(-0.84%) |
Feb 14, 2020 | 17.57 | 17.66 | 17.54 | 17.58 | 88,767 | -0.02(-0.09%) |
Feb 13, 2020 | 17.54 | 17.65 | 17.52 | 17.60 | 66,900 | +0.00(+0.00%) |
Feb 12, 2020 | 17.68 | 17.74 | 17.55 | 17.60 | 81,077 | +0.02(+0.14%) |
Feb 11, 2020 | 17.65 | 17.75 | 17.55 | 17.57 | 144,288 | -0.01(-0.05%) |
Feb 10, 2020 | 17.59 | 17.64 | 17.50 | 17.58 | 95,962 | -0.02(-0.14%) |
Feb 07, 2020 | 17.66 | 17.79 | 17.43 | 17.61 | 97,874 | -0.09(-0.51%) |
Feb 06, 2020 | 17.64 | 17.78 | 17.48 | 17.70 | 216,412 | +0.06(+0.33%) |
Feb 05, 2020 | 17.38 | 17.74 | 17.22 | 17.64 | 237,263 | +0.43(+2.49%) |
Feb 04, 2020 | 17.15 | 17.26 | 17.09 | 17.21 | 116,507 | +0.17(+1.02%) |
Feb 03, 2020 | 17.24 | 17.33 | 17.02 | 17.04 | 138,445 | -0.14(-0.81%) |
Jan 31, 2020 | 17.50 | 17.53 | 17.15 | 17.18 | 177,170 | -0.34(-1.93%) |
Jan 30, 2020 | 17.46 | 17.60 | 17.33 | 17.52 | 214,776 | +0.01(+0.05%) |
Jan 29, 2020 | 17.54 | 17.66 | 17.48 | 17.51 | 311,153 | -0.03(-0.19%) |
Jan 28, 2020 | 17.63 | 17.74 | 17.50 | 17.54 | 205,005 | -0.04(-0.23%) |
Jan 27, 2020 | 17.71 | 17.85 | 17.57 | 17.58 | 171,883 | -0.23(-1.29%) |
Jan 24, 2020 | 17.83 | 17.92 | 17.71 | 17.81 | 178,749 | +0.02(+0.14%) |
Jan 23, 2020 | 17.83 | 17.83 | 17.64 | 17.79 | 142,630 | -0.06(-0.32%) |
Jan 22, 2020 | 18.04 | 18.06 | 17.78 | 17.85 | 202,823 | -0.08(-0.46%) |
Jan 21, 2020 | 18.06 | 18.12 | 17.81 | 17.93 | 112,636 | -0.16(-0.91%) |
Jan 17, 2020 | 18.15 | 18.18 | 18.00 | 18.09 | 146,690 | -0.02(-0.14%) |
Jan 16, 2020 | 18.08 | 18.28 | 17.99 | 18.12 | 175,342 | +0.16(+0.87%) |
Jan 15, 2020 | 17.91 | 18.05 | 17.88 | 17.96 | 122,651 | +0.05(+0.28%) |
Jan 14, 2020 | 17.88 | 18.01 | 17.75 | 17.91 | 107,040 | +0.10(+0.55%) |
Jan 13, 2020 | 17.71 | 17.89 | 17.58 | 17.81 | 230,266 | +0.18(+1.03%) |
Jan 10, 2020 | 17.61 | 17.71 | 17.52 | 17.63 | 125,925 | +0.12(+0.71%) |
Jan 09, 2020 | 17.92 | 17.92 | 17.50 | 17.51 | 117,900 | -0.38(-2.14%) |
Jan 08, 2020 | 17.99 | 18.07 | 17.83 | 17.89 | 146,439 | -0.08(-0.45%) |
Jan 07, 2020 | 17.76 | 17.98 | 17.69 | 17.97 | 131,018 | +0.20(+1.15%) |
Jan 06, 2020 | 17.65 | 17.85 | 17.55 | 17.77 | 74,107 | +0.05(+0.28%) |
Jan 03, 2020 | 17.50 | 17.80 | 17.48 | 17.72 | 211,272 | +0.05(+0.28%) |
Jan 02, 2020 | 17.65 | 17.69 | 17.35 | 17.67 | 244,033 | +0.02(+0.14%) |
Dec 31, 2019 | 17.74 | 17.83 | 17.60 | 17.65 | 95,943 | -0.10(-0.55%) |
Dec 30, 2019 | 17.85 | 17.86 | 17.73 | 17.74 | 369,658 | -0.10(-0.55%) |
Dec 27, 2019 | 17.86 | 18.04 | 17.80 | 17.84 | 170,539 | -0.02(-0.09%) |
Dec 26, 2019 | 18.03 | 18.10 | 17.78 | 17.86 | 136,685 | -0.17(-0.95%) |
Dec 24, 2019 | 17.96 | 18.08 | 17.83 | 18.03 | 73,000 | +0.15(+0.87%) |
Dec 23, 2019 | 17.93 | 17.93 | 17.67 | 17.87 | 111,053 | +0.03(+0.18%) |
Dec 20, 2019 | 17.04 | 17.91 | 16.81 | 17.84 | 499,718 | +0.85(+4.99%) |
Dec 19, 2019 | 17.12 | 17.15 | 16.94 | 16.99 | 124,958 | -0.14(-0.81%) |
Dec 18, 2019 | 17.17 | 17.30 | 17.08 | 17.13 | 103,591 | +0.06(+0.33%) |
Dec 17, 2019 | 16.95 | 17.08 | 16.91 | 17.08 | 387,377 | +0.20(+1.21%) |
Dec 16, 2019 | 16.81 | 17.02 | 16.81 | 16.87 | 142,546 | +0.12(+0.73%) |
Dec 13, 2019 | 16.75 | 16.80 | 16.61 | 16.75 | 122,076 | -0.03(-0.19%) |
Dec 12, 2019 | 16.73 | 16.88 | 16.68 | 16.78 | 88,705 | +0.00(+0.00%) |
Dec 11, 2019 | 16.79 | 16.85 | 16.71 | 16.78 | 48,730 | -0.03(-0.19%) |
Dec 10, 2019 | 16.79 | 16.88 | 16.77 | 16.81 | 84,104 | -0.04(-0.24%) |
Dec 09, 2019 | 16.72 | 16.93 | 16.65 | 16.86 | 78,131 | +0.10(+0.58%) |
Dec 06, 2019 | 16.87 | 17.03 | 16.74 | 16.76 | 114,102 | -0.04(-0.24%) |
Dec 05, 2019 | 16.70 | 16.83 | 16.64 | 16.80 | 82,595 | +0.14(+0.83%) |
Dec 04, 2019 | 16.68 | 16.79 | 16.55 | 16.66 | 102,014 | +0.04(+0.24%) |
Dec 03, 2019 | 16.58 | 16.69 | 16.50 | 16.62 | 75,409 | -0.05(-0.29%) |
Dec 02, 2019 | 16.86 | 16.89 | 16.61 | 16.67 | 128,342 | -0.15(-0.92%) |
Nov 29, 2019 | 16.99 | 16.99 | 16.82 | 16.82 | 34,476 | -0.20(-1.15%) |
Nov 27, 2019 | 17.04 | 17.08 | 16.97 | 17.02 | 73,736 | +0.07(+0.38%) |
Nov 26, 2019 | 16.79 | 17.00 | 16.77 | 16.95 | 99,979 | +0.15(+0.87%) |
Nov 25, 2019 | 16.43 | 16.81 | 16.42 | 16.81 | 105,328 | +0.41(+2.48%) |
Nov 22, 2019 | 16.44 | 16.44 | 16.28 | 16.40 | 83,552 | +0.07(+0.45%) |
Nov 21, 2019 | 16.47 | 16.47 | 16.18 | 16.33 | 164,536 | -0.07(-0.45%) |
Nov 20, 2019 | 16.60 | 16.64 | 16.34 | 16.40 | 193,920 | -0.28(-1.66%) |
Nov 19, 2019 | 16.57 | 16.73 | 16.55 | 16.68 | 102,305 | +0.06(+0.34%) |
Nov 18, 2019 | 16.59 | 16.67 | 16.50 | 16.62 | 82,622 | +0.02(+0.10%) |
Nov 15, 2019 | 16.73 | 16.86 | 16.57 | 16.60 | 76,190 | -0.09(-0.54%) |
Nov 14, 2019 | 16.46 | 16.72 | 16.46 | 16.69 | 91,946 | +0.15(+0.94%) |
Nov 13, 2019 | 16.49 | 16.64 | 16.44 | 16.54 | 172,467 | +0.02(+0.15%) |
Nov 12, 2019 | 16.45 | 16.52 | 16.38 | 16.51 | 124,611 | +0.14(+0.85%) |
Nov 11, 2019 | 16.39 | 16.47 | 16.30 | 16.37 | 188,291 | -0.04(-0.25%) |
Nov 08, 2019 | 16.41 | 16.53 | 16.33 | 16.42 | 148,578 | +0.03(+0.20%) |
Nov 07, 2019 | 16.42 | 16.50 | 16.32 | 16.38 | 113,937 | +0.05(+0.30%) |
Nov 06, 2019 | 16.33 | 16.48 | 16.21 | 16.33 | 132,120 | -0.06(-0.35%) |
Nov 05, 2019 | 16.29 | 16.44 | 16.20 | 16.39 | 142,541 | +0.19(+1.16%) |
Nov 04, 2019 | 16.06 | 16.24 | 16.03 | 16.20 | 105,181 | +0.22(+1.38%) |
Nov 01, 2019 | 16.06 | 16.06 | 15.81 | 15.98 | 140,603 | +0.02(+0.10%) |
Oct 31, 2019 | 15.93 | 16.02 | 15.84 | 15.97 | 151,726 | +0.00(+0.00%) |
Oct 30, 2019 | 16.11 | 16.11 | 15.90 | 15.97 | 90,125 | -0.17(-1.06%) |
Oct 29, 2019 | 16.06 | 16.21 | 16.04 | 16.14 | 99,711 | +0.09(+0.56%) |
Oct 28, 2019 | 16.05 | 16.15 | 16.02 | 16.05 | 110,632 | +0.07(+0.41%) |
Oct 25, 2019 | 16.02 | 16.19 | 15.95 | 15.98 | 80,116 | -0.07(-0.46%) |
Oct 24, 2019 | 16.28 | 16.28 | 16.06 | 16.06 | 69,169 | -0.19(-1.15%) |
Oct 23, 2019 | 16.26 | 16.36 | 16.17 | 16.24 | 77,812 | -0.02(-0.10%) |
Oct 22, 2019 | 16.09 | 16.26 | 16.06 | 16.26 | 69,885 | +0.17(+1.06%) |
Oct 21, 2019 | 16.06 | 16.28 | 16.06 | 16.09 | 120,993 | +0.14(+0.87%) |
Oct 18, 2019 | 15.89 | 16.10 | 15.89 | 15.95 | 91,281 | -0.09(-0.56%) |
Oct 17, 2019 | 16.02 | 16.06 | 15.88 | 16.04 | 134,780 | +0.08(+0.51%) |
Oct 16, 2019 | 15.86 | 16.07 | 15.86 | 15.96 | 147,851 | -0.02(-0.10%) |
Oct 15, 2019 | 16.04 | 16.13 | 15.91 | 15.98 | 131,391 | +0.03(+0.20%) |
Oct 14, 2019 | 16.25 | 16.25 | 15.93 | 15.94 | 95,995 | -0.24(-1.46%) |
Oct 11, 2019 | 16.11 | 16.33 | 16.02 | 16.18 | 105,023 | +0.24(+1.53%) |
Oct 10, 2019 | 16.06 | 16.10 | 15.89 | 15.93 | 105,171 | -0.09(-0.53%) |
Oct 09, 2019 | 15.89 | 16.04 | 15.89 | 16.02 | 121,235 | +0.17(+1.07%) |
Oct 08, 2019 | 15.69 | 15.92 | 15.68 | 15.85 | 243,420 | +0.02(+0.15%) |
Oct 07, 2019 | 15.84 | 15.96 | 15.71 | 15.83 | 306,971 | -0.04(-0.25%) |
Oct 04, 2019 | 15.95 | 16.21 | 15.78 | 15.87 | 197,807 | -0.08(-0.51%) |
Oct 03, 2019 | 16.04 | 16.18 | 15.89 | 15.95 | 168,173 | -0.19(-1.20%) |
Oct 02, 2019 | 16.08 | 16.25 | 15.92 | 16.14 | 247,457 | -0.01(-0.05%) |
Oct 01, 2019 | 16.39 | 16.49 | 16.08 | 16.15 | 159,596 | -0.14(-0.84%) |
Sep 30, 2019 | 16.33 | 16.41 | 16.08 | 16.29 | 250,387 | +0.06(+0.40%) |
Sep 27, 2019 | 16.11 | 16.33 | 16.05 | 16.22 | 152,016 | +0.24(+1.51%) |
Sep 26, 2019 | 16.04 | 16.09 | 15.85 | 15.98 | 166,746 | +0.05(+0.30%) |
Sep 25, 2019 | 15.63 | 16.04 | 15.63 | 15.93 | 167,549 | +0.39(+2.54%) |
Sep 24, 2019 | 15.60 | 15.63 | 15.31 | 15.54 | 303,660 | -0.10(-0.67%) |
Sep 23, 2019 | 16.51 | 16.64 | 15.02 | 15.64 | 663,113 | -1.07(-6.41%) |
Sep 20, 2019 | 16.70 | 16.89 | 16.60 | 16.71 | 217,166 | -0.02(-0.10%) |
Sep 19, 2019 | 16.85 | 17.00 | 16.70 | 16.73 | 115,423 | -0.11(-0.67%) |
Sep 18, 2019 | 16.99 | 17.08 | 16.80 | 16.84 | 114,326 | -0.23(-1.37%) |
Sep 17, 2019 | 17.02 | 17.12 | 16.88 | 17.08 | 150,096 | -0.04(-0.24%) |
Sep 16, 2019 | 16.95 | 17.20 | 16.92 | 17.12 | 148,437 | +0.10(+0.57%) |
Sep 13, 2019 | 17.09 | 17.32 | 16.67 | 17.02 | 207,983 | +0.02(+0.14%) |
Sep 12, 2019 | 17.10 | 17.12 | 16.86 | 17.00 | 181,065 | -0.19(-1.13%) |
Sep 11, 2019 | 16.92 | 17.30 | 16.69 | 17.19 | 188,865 | +0.31(+1.81%) |
Sep 10, 2019 | 16.79 | 17.06 | 16.71 | 16.88 | 166,741 | +0.13(+0.77%) |
Sep 09, 2019 | 16.45 | 16.84 | 16.40 | 16.75 | 103,872 | +0.33(+2.01%) |
Sep 06, 2019 | 16.50 | 16.53 | 16.36 | 16.42 | 104,612 | -0.06(-0.34%) |
Sep 05, 2019 | 16.33 | 16.60 | 16.19 | 16.48 | 181,055 | +0.19(+1.14%) |
Sep 04, 2019 | 16.24 | 16.37 | 16.17 | 16.29 | 100,349 | +0.15(+0.95%) |
Sep 03, 2019 | 16.14 | 16.43 | 16.06 | 16.14 | 148,155 | -0.06(-0.40%) |
Aug 30, 2019 | 16.33 | 16.41 | 16.16 | 16.21 | 97,042 | -0.09(-0.54%) |
Aug 29, 2019 | 16.32 | 16.42 | 16.29 | 16.29 | 65,015 | +0.11(+0.70%) |
Aug 28, 2019 | 15.84 | 16.18 | 15.84 | 16.18 | 95,086 | +0.30(+1.88%) |
Aug 27, 2019 | 16.21 | 16.27 | 15.87 | 15.88 | 127,127 | -0.23(-1.45%) |
Aug 26, 2019 | 15.96 | 16.17 | 15.87 | 16.12 | 83,298 | +0.21(+1.32%) |
Aug 23, 2019 | 16.17 | 16.30 | 15.83 | 15.91 | 113,546 | -0.30(-1.84%) |
Aug 22, 2019 | 16.25 | 16.38 | 16.06 | 16.21 | 80,244 | +0.02(+0.10%) |
Aug 21, 2019 | 16.21 | 16.27 | 16.08 | 16.19 | 97,644 | -0.02(-0.10%) |
Aug 20, 2019 | 16.24 | 16.41 | 16.16 | 16.21 | 81,841 | -0.06(-0.35%) |
Aug 19, 2019 | 16.32 | 16.43 | 16.19 | 16.26 | 102,318 | +0.06(+0.35%) |
Aug 16, 2019 | 15.93 | 16.25 | 15.93 | 16.21 | 107,962 | +0.35(+2.24%) |
Aug 15, 2019 | 15.79 | 15.93 | 15.79 | 15.85 | 105,929 | +0.03(+0.20%) |
Aug 14, 2019 | 15.97 | 15.99 | 15.79 | 15.82 | 149,548 | -0.26(-1.60%) |
Aug 13, 2019 | 16.30 | 16.66 | 16.04 | 16.08 | 147,167 | -0.40(-2.44%) |
Aug 12, 2019 | 16.33 | 16.52 | 16.22 | 16.48 | 117,239 | +0.22(+1.34%) |
Aug 09, 2019 | 16.37 | 16.46 | 16.23 | 16.26 | 61,923 | -0.19(-1.13%) |
Aug 08, 2019 | 16.16 | 16.50 | 16.11 | 16.45 | 125,358 | +0.35(+2.15%) |
Aug 07, 2019 | 15.91 | 16.16 | 15.80 | 16.10 | 115,982 | +0.07(+0.45%) |
Aug 06, 2019 | 15.94 | 16.19 | 15.81 | 16.03 | 133,102 | +0.07(+0.46%) |
Aug 05, 2019 | 16.13 | 16.16 | 15.80 | 15.96 | 118,791 | -0.31(-1.88%) |
Aug 02, 2019 | 16.46 | 16.46 | 16.13 | 16.26 | 73,464 | -0.19(-1.18%) |
Aug 01, 2019 | 16.46 | 16.74 | 16.41 | 16.46 | 149,133 | +0.07(+0.44%) |
Jul 31, 2019 | 16.31 | 16.76 | 16.31 | 16.38 | 160,277 | +0.08(+0.49%) |
Jul 30, 2019 | 16.40 | 16.41 | 16.25 | 16.30 | 93,779 | -0.15(-0.93%) |
Jul 29, 2019 | 16.12 | 16.56 | 16.12 | 16.46 | 139,031 | +0.32(+2.00%) |
Jul 26, 2019 | 16.02 | 16.18 | 15.95 | 16.13 | 137,000 | +0.17(+1.06%) |
Jul 25, 2019 | 16.04 | 16.12 | 15.82 | 15.96 | 177,512 | -0.10(-0.65%) |
Jul 24, 2019 | 16.10 | 16.12 | 15.92 | 16.07 | 156,667 | -0.02(-0.15%) |
Jul 23, 2019 | 16.12 | 16.21 | 16.02 | 16.09 | 91,048 | +0.02(+0.10%) |
Jul 22, 2019 | 16.10 | 16.17 | 15.99 | 16.08 | 124,721 | +0.08(+0.50%) |
Jul 19, 2019 | 16.18 | 16.29 | 15.95 | 16.00 | 110,320 | -0.22(-1.34%) |
Jul 18, 2019 | 16.31 | 16.47 | 16.07 | 16.21 | 173,981 | -0.19(-1.18%) |
Jul 17, 2019 | 16.73 | 16.73 | 16.40 | 16.41 | 129,072 | -0.23(-1.36%) |
Jul 16, 2019 | 16.44 | 16.69 | 16.38 | 16.63 | 243,289 | +0.19(+1.18%) |
Jul 15, 2019 | 16.17 | 16.45 | 16.09 | 16.44 | 155,003 | +0.27(+1.64%) |
Jul 12, 2019 | 15.96 | 16.29 | 15.92 | 16.17 | 128,438 | +0.27(+1.67%) |
Jul 11, 2019 | 16.29 | 16.30 | 15.86 | 15.91 | 166,700 | -0.32(-1.96%) |
Jul 10, 2019 | 16.39 | 16.39 | 16.02 | 16.23 | 133,373 | -0.14(-0.83%) |
Jul 09, 2019 | 16.31 | 16.39 | 16.24 | 16.36 | 132,395 | +0.05(+0.29%) |
Jul 08, 2019 | 16.42 | 16.52 | 16.23 | 16.31 | 151,072 | -0.10(-0.58%) |
Jul 05, 2019 | 16.12 | 16.41 | 16.03 | 16.41 | 90,346 | +0.21(+1.28%) |
Jul 03, 2019 | 16.15 | 16.24 | 16.07 | 16.20 | 69,893 | +0.09(+0.54%) |
Jul 02, 2019 | 16.30 | 16.40 | 15.96 | 16.11 | 109,442 | -0.20(-1.22%) |
Jul 01, 2019 | 16.52 | 16.58 | 16.13 | 16.31 | 308,082 | -0.04(-0.24%) |
Jun 28, 2019 | 16.21 | 16.61 | 16.21 | 16.35 | 290,113 | +0.13(+0.79%) |
Jun 27, 2019 | 16.31 | 16.49 | 16.05 | 16.23 | 143,868 | -0.15(-0.92%) |
Jun 26, 2019 | 16.32 | 16.63 | 16.11 | 16.38 | 249,790 | +0.11(+0.69%) |
Jun 25, 2019 | 16.65 | 16.84 | 16.26 | 16.27 | 254,737 | -0.35(-2.11%) |
Jun 24, 2019 | 15.74 | 16.82 | 15.66 | 16.62 | 329,413 | +1.36(+8.93%) |
Jun 21, 2019 | 15.32 | 15.40 | 14.95 | 15.25 | 249,583 | -0.12(-0.78%) |
Jun 20, 2019 | 15.40 | 15.49 | 15.26 | 15.37 | 159,291 | +0.06(+0.36%) |
Jun 19, 2019 | 15.32 | 15.47 | 15.14 | 15.32 | 119,457 | +0.18(+1.21%) |
Jun 18, 2019 | 15.15 | 15.30 | 15.05 | 15.13 | 178,631 | +0.05(+0.32%) |
Jun 17, 2019 | 14.96 | 15.21 | 14.91 | 15.09 | 100,507 | +0.18(+1.18%) |
Jun 14, 2019 | 15.13 | 15.17 | 14.91 | 14.91 | 66,756 | -0.17(-1.11%) |
Jun 13, 2019 | 15.01 | 15.17 | 14.91 | 15.08 | 161,059 | +0.07(+0.48%) |
Jun 12, 2019 | 14.92 | 15.17 | 14.92 | 15.01 | 74,172 | +0.10(+0.64%) |
Jun 11, 2019 | 14.85 | 15.02 | 14.76 | 14.91 | 162,722 | +0.10(+0.70%) |
Jun 10, 2019 | 14.94 | 15.12 | 14.81 | 14.81 | 179,431 | -0.14(-0.96%) |
Jun 07, 2019 | 15.11 | 15.24 | 14.93 | 14.95 | 108,039 | -0.12(-0.79%) |
Jun 06, 2019 | 15.13 | 15.18 | 14.90 | 15.07 | 158,420 | -0.05(-0.32%) |
Jun 05, 2019 | 15.27 | 15.36 | 14.99 | 15.12 | 113,754 | -0.15(-0.99%) |
Jun 04, 2019 | 15.11 | 15.31 | 15.06 | 15.27 | 102,436 | +0.26(+1.75%) |