Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.35 | 12.42 | 12.00 | 12.27 | 670,943 | -0.34(-2.68%) |
May 28, 2020 | 13.50 | 13.50 | 12.57 | 12.61 | 584,980 | -0.58(-4.38%) |
May 27, 2020 | 12.77 | 13.27 | 12.26 | 13.19 | 517,282 | +1.04(+8.55%) |
May 26, 2020 | 11.86 | 12.34 | 11.61 | 12.15 | 855,828 | +0.87(+7.67%) |
May 22, 2020 | 11.37 | 11.60 | 11.16 | 11.28 | 380,676 | -0.05(-0.41%) |
May 21, 2020 | 11.30 | 11.59 | 11.30 | 11.33 | 635,309 | -0.05(-0.41%) |
May 20, 2020 | 10.78 | 11.42 | 10.72 | 11.38 | 687,143 | +0.84(+7.94%) |
May 19, 2020 | 11.15 | 11.15 | 10.53 | 10.54 | 587,410 | -0.79(-6.97%) |
May 18, 2020 | 10.69 | 11.43 | 10.69 | 11.33 | 856,368 | +1.02(+9.84%) |
May 15, 2020 | 10.31 | 10.33 | 10.06 | 10.31 | 951,425 | -0.03(-0.27%) |
May 14, 2020 | 10.11 | 10.47 | 9.693 | 10.34 | 648,486 | -0.04(-0.36%) |
May 13, 2020 | 10.81 | 10.90 | 10.13 | 10.38 | 580,992 | -0.55(-4.99%) |
May 12, 2020 | 11.51 | 11.83 | 10.91 | 10.92 | 783,184 | -0.57(-4.99%) |
May 11, 2020 | 12.04 | 12.04 | 11.33 | 11.50 | 1,220,544 | -0.72(-5.92%) |
May 08, 2020 | 11.85 | 12.25 | 11.73 | 12.22 | 683,494 | +0.64(+5.52%) |
May 07, 2020 | 11.66 | 11.91 | 11.47 | 11.58 | 483,179 | +0.04(+0.33%) |
May 06, 2020 | 12.13 | 12.13 | 11.35 | 11.55 | 673,927 | -0.54(-4.44%) |
May 05, 2020 | 12.98 | 13.05 | 12.08 | 12.08 | 584,852 | -0.60(-4.74%) |
May 04, 2020 | 12.41 | 12.76 | 12.22 | 12.68 | 507,903 | +0.00(+0.00%) |
May 01, 2020 | 12.80 | 13.68 | 12.49 | 12.68 | 837,083 | -1.21(-8.73%) |
Apr 30, 2020 | 14.22 | 14.50 | 13.78 | 13.90 | 637,447 | -0.78(-5.32%) |
Apr 29, 2020 | 14.17 | 14.95 | 13.97 | 14.68 | 592,544 | +1.02(+7.43%) |
Apr 28, 2020 | 13.79 | 14.02 | 13.48 | 13.66 | 509,149 | +0.32(+2.40%) |
Apr 27, 2020 | 12.59 | 13.53 | 12.05 | 13.34 | 485,441 | +0.95(+7.66%) |
Apr 24, 2020 | 12.46 | 12.57 | 12.08 | 12.39 | 480,871 | +0.04(+0.34%) |
Apr 23, 2020 | 12.28 | 12.69 | 12.20 | 12.35 | 379,318 | +0.15(+1.19%) |
Apr 22, 2020 | 12.78 | 13.03 | 12.04 | 12.20 | 489,131 | -0.29(-2.33%) |
Apr 21, 2020 | 12.45 | 12.76 | 12.26 | 12.49 | 403,206 | -0.42(-3.28%) |
Apr 20, 2020 | 12.50 | 13.22 | 12.33 | 12.92 | 453,920 | +0.08(+0.59%) |
Apr 17, 2020 | 12.23 | 12.93 | 12.23 | 12.84 | 525,224 | +0.82(+6.80%) |
Apr 16, 2020 | 12.42 | 12.63 | 11.61 | 12.02 | 1,017,300 | -0.40(-3.25%) |
Apr 15, 2020 | 12.34 | 12.66 | 11.99 | 12.43 | 850,115 | -0.44(-3.43%) |
Apr 14, 2020 | 13.12 | 13.33 | 12.47 | 12.87 | 1,104,482 | +0.05(+0.37%) |
Apr 13, 2020 | 13.85 | 13.85 | 12.72 | 12.82 | 861,964 | -1.05(-7.59%) |
Apr 09, 2020 | 12.99 | 13.92 | 12.99 | 13.88 | 1,120,650 | +0.89(+6.88%) |
Apr 08, 2020 | 12.51 | 13.19 | 12.46 | 12.98 | 950,194 | +0.68(+5.50%) |
Apr 07, 2020 | 13.00 | 13.11 | 12.18 | 12.31 | 748,504 | -0.10(-0.83%) |
Apr 06, 2020 | 12.37 | 12.64 | 12.09 | 12.41 | 619,012 | +0.60(+5.10%) |
Apr 03, 2020 | 12.20 | 12.43 | 11.55 | 11.81 | 718,913 | -0.59(-4.78%) |
Apr 02, 2020 | 11.96 | 12.63 | 11.96 | 12.40 | 878,815 | +0.32(+2.65%) |
Apr 01, 2020 | 11.82 | 12.24 | 11.66 | 12.08 | 1,411,540 | -0.36(-2.91%) |
Mar 31, 2020 | 12.67 | 12.96 | 12.18 | 12.44 | 1,308,953 | -0.41(-3.22%) |
Mar 30, 2020 | 12.68 | 12.90 | 12.10 | 12.86 | 1,097,976 | +0.19(+1.52%) |
Mar 27, 2020 | 12.37 | 13.18 | 12.01 | 12.66 | 1,124,479 | -0.22(-1.68%) |
Mar 26, 2020 | 12.04 | 12.96 | 11.61 | 12.88 | 867,997 | +0.97(+8.13%) |
Mar 25, 2020 | 11.96 | 12.66 | 11.43 | 11.91 | 1,270,678 | +0.06(+0.47%) |
Mar 24, 2020 | 11.44 | 12.07 | 11.34 | 11.86 | 748,499 | +0.97(+8.88%) |
Mar 23, 2020 | 12.33 | 12.49 | 10.63 | 10.89 | 1,058,560 | -1.24(-10.20%) |
Mar 20, 2020 | 12.80 | 13.40 | 12.03 | 12.13 | 1,931,726 | -0.77(-5.98%) |
Mar 19, 2020 | 12.56 | 13.33 | 11.58 | 12.90 | 1,845,467 | -0.01(-0.07%) |
Mar 18, 2020 | 12.38 | 13.27 | 11.81 | 12.91 | 1,113,391 | -0.29(-2.18%) |
Mar 17, 2020 | 12.68 | 13.25 | 11.60 | 13.20 | 1,443,305 | +0.76(+6.13%) |
Mar 16, 2020 | 11.88 | 12.62 | 11.88 | 12.43 | 1,067,157 | -1.24(-9.05%) |
Mar 13, 2020 | 13.36 | 13.73 | 12.56 | 13.67 | 954,840 | +1.13(+9.05%) |
Mar 12, 2020 | 12.56 | 13.47 | 12.19 | 12.54 | 1,272,330 | -1.11(-8.11%) |
Mar 11, 2020 | 13.97 | 14.14 | 13.49 | 13.64 | 1,237,148 | -0.71(-4.93%) |
Mar 10, 2020 | 14.26 | 14.48 | 13.52 | 14.35 | 783,448 | +0.79(+5.83%) |
Mar 09, 2020 | 14.41 | 15.07 | 13.55 | 13.56 | 925,574 | -2.24(-14.19%) |
Mar 06, 2020 | 15.41 | 16.40 | 15.34 | 15.80 | 1,211,106 | -0.72(-4.34%) |
Mar 05, 2020 | 16.98 | 17.05 | 16.29 | 16.51 | 1,135,486 | -0.71(-4.10%) |
Mar 04, 2020 | 17.18 | 17.29 | 16.61 | 17.22 | 1,322,758 | +0.19(+1.09%) |
Mar 03, 2020 | 17.53 | 17.83 | 16.83 | 17.04 | 815,263 | -0.57(-3.22%) |
Mar 02, 2020 | 16.88 | 17.60 | 16.56 | 17.60 | 747,304 | +0.73(+4.30%) |
Feb 28, 2020 | 16.91 | 17.73 | 16.57 | 16.88 | 996,673 | -0.59(-3.38%) |
Feb 27, 2020 | 17.58 | 18.29 | 17.39 | 17.47 | 778,596 | -0.49(-2.72%) |
Feb 26, 2020 | 18.29 | 18.41 | 17.90 | 17.96 | 577,748 | -0.18(-0.97%) |
Feb 25, 2020 | 18.80 | 18.80 | 17.98 | 18.13 | 682,513 | -0.70(-3.70%) |
Feb 24, 2020 | 18.42 | 18.86 | 18.42 | 18.83 | 425,796 | -0.37(-1.94%) |
Feb 21, 2020 | 19.27 | 19.29 | 18.99 | 19.20 | 422,306 | -0.13(-0.67%) |
Feb 20, 2020 | 19.17 | 19.46 | 19.12 | 19.33 | 377,284 | +0.11(+0.56%) |
Feb 19, 2020 | 19.29 | 19.32 | 19.13 | 19.23 | 298,323 | +0.03(+0.17%) |
Feb 18, 2020 | 19.46 | 19.59 | 19.13 | 19.19 | 274,526 | -0.35(-1.81%) |
Feb 14, 2020 | 19.75 | 19.82 | 19.45 | 19.55 | 338,425 | -0.25(-1.27%) |
Feb 13, 2020 | 19.56 | 19.83 | 19.56 | 19.80 | 344,927 | +0.13(+0.66%) |
Feb 12, 2020 | 19.71 | 19.81 | 19.53 | 19.67 | 272,210 | +0.11(+0.57%) |
Feb 11, 2020 | 19.42 | 19.72 | 19.42 | 19.56 | 228,911 | +0.20(+1.06%) |
Feb 10, 2020 | 19.30 | 19.40 | 19.29 | 19.35 | 512,398 | -0.03(-0.14%) |
Feb 07, 2020 | 19.43 | 19.64 | 19.34 | 19.38 | 405,422 | -0.21(-1.09%) |
Feb 06, 2020 | 19.93 | 19.97 | 19.57 | 19.59 | 398,075 | -0.20(-1.03%) |
Feb 05, 2020 | 19.50 | 19.87 | 19.49 | 19.80 | 521,331 | +0.59(+3.05%) |
Feb 04, 2020 | 19.25 | 19.37 | 19.06 | 19.21 | 504,536 | +0.24(+1.27%) |
Feb 03, 2020 | 18.67 | 19.03 | 18.62 | 18.97 | 550,707 | +0.43(+2.31%) |
Jan 31, 2020 | 18.72 | 18.80 | 18.50 | 18.54 | 730,621 | -0.39(-2.06%) |
Jan 30, 2020 | 18.62 | 18.94 | 18.51 | 18.93 | 460,409 | +0.21(+1.14%) |
Jan 29, 2020 | 18.94 | 19.13 | 18.70 | 18.72 | 585,743 | -0.26(-1.37%) |
Jan 28, 2020 | 18.95 | 19.15 | 18.90 | 18.98 | 523,235 | +0.13(+0.69%) |
Jan 27, 2020 | 19.00 | 19.25 | 18.85 | 18.85 | 486,751 | -0.57(-2.92%) |
Jan 24, 2020 | 19.48 | 19.61 | 19.22 | 19.42 | 696,531 | -0.14(-0.71%) |
Jan 23, 2020 | 19.79 | 19.80 | 19.05 | 19.56 | 1,173,396 | -0.44(-2.19%) |
Jan 22, 2020 | 20.32 | 20.32 | 19.58 | 19.99 | 931,789 | -0.07(-0.32%) |
Jan 21, 2020 | 20.60 | 20.72 | 20.00 | 20.06 | 669,966 | -0.68(-3.27%) |
Jan 17, 2020 | 20.95 | 20.95 | 20.69 | 20.74 | 411,767 | -0.05(-0.22%) |
Jan 16, 2020 | 20.63 | 20.87 | 20.63 | 20.78 | 452,602 | +0.22(+1.09%) |
Jan 15, 2020 | 20.74 | 20.96 | 20.46 | 20.56 | 534,608 | -0.34(-1.65%) |
Jan 14, 2020 | 20.87 | 21.02 | 20.76 | 20.90 | 451,147 | -0.02(-0.09%) |
Jan 13, 2020 | 20.92 | 21.03 | 20.72 | 20.92 | 385,131 | +0.04(+0.18%) |
Jan 10, 2020 | 21.17 | 21.21 | 20.84 | 20.89 | 569,205 | -0.29(-1.36%) |
Jan 09, 2020 | 21.32 | 21.32 | 21.13 | 21.17 | 540,124 | +0.02(+0.09%) |
Jan 08, 2020 | 20.99 | 21.35 | 20.99 | 21.16 | 815,195 | +0.18(+0.84%) |
Jan 07, 2020 | 21.12 | 21.37 | 20.94 | 20.98 | 366,867 | -0.24(-1.14%) |
Jan 06, 2020 | 21.16 | 21.28 | 21.02 | 21.22 | 394,290 | -0.16(-0.74%) |
Jan 03, 2020 | 21.16 | 21.50 | 21.04 | 21.38 | 551,461 | +0.03(+0.13%) |
Jan 02, 2020 | 21.56 | 21.56 | 21.18 | 21.35 | 568,558 | -0.09(-0.43%) |
Dec 31, 2019 | 21.42 | 21.66 | 20.66 | 21.44 | 549,525 | -0.06(-0.26%) |
Dec 30, 2019 | 21.56 | 21.66 | 21.42 | 21.50 | 321,085 | +0.06(+0.26%) |
Dec 27, 2019 | 21.60 | 21.60 | 21.41 | 21.44 | 298,528 | -0.08(-0.39%) |
Dec 26, 2019 | 21.59 | 21.60 | 21.44 | 21.53 | 289,298 | -0.07(-0.30%) |
Dec 24, 2019 | 21.46 | 21.63 | 21.44 | 21.59 | 155,394 | +0.11(+0.52%) |
Dec 23, 2019 | 21.62 | 21.63 | 21.42 | 21.48 | 424,420 | -0.08(-0.39%) |
Dec 20, 2019 | 21.70 | 21.74 | 21.50 | 21.56 | 2,726,548 | -0.05(-0.22%) |
Dec 19, 2019 | 21.55 | 21.69 | 21.47 | 21.61 | 609,367 | +0.12(+0.56%) |
Dec 18, 2019 | 21.78 | 21.85 | 21.48 | 21.49 | 828,024 | -0.22(-1.02%) |
Dec 17, 2019 | 21.42 | 21.77 | 21.27 | 21.71 | 442,613 | +0.34(+1.60%) |
Dec 16, 2019 | 21.32 | 21.50 | 21.16 | 21.37 | 595,873 | +0.31(+1.45%) |
Dec 13, 2019 | 21.16 | 21.34 | 21.00 | 21.06 | 748,030 | -0.09(-0.44%) |
Dec 12, 2019 | 20.60 | 21.27 | 20.36 | 21.16 | 667,158 | +0.64(+3.11%) |
Dec 11, 2019 | 20.45 | 20.58 | 20.35 | 20.52 | 599,565 | +0.10(+0.50%) |
Dec 10, 2019 | 20.43 | 20.52 | 20.34 | 20.42 | 426,299 | -0.05(-0.23%) |
Dec 09, 2019 | 20.35 | 20.56 | 20.29 | 20.46 | 716,556 | -0.01(-0.04%) |
Dec 06, 2019 | 20.33 | 20.53 | 20.20 | 20.47 | 886,622 | +0.43(+2.12%) |
Dec 05, 2019 | 19.92 | 20.07 | 19.87 | 20.05 | 673,778 | +0.22(+1.12%) |
Dec 04, 2019 | 19.75 | 20.03 | 19.56 | 19.83 | 717,866 | +0.15(+0.78%) |
Dec 03, 2019 | 19.58 | 19.74 | 19.47 | 19.67 | 530,470 | -0.22(-1.09%) |
Dec 02, 2019 | 20.05 | 20.14 | 19.82 | 19.89 | 594,707 | -0.04(-0.19%) |
Nov 29, 2019 | 20.06 | 20.13 | 19.91 | 19.93 | 147,680 | -0.18(-0.87%) |
Nov 27, 2019 | 20.06 | 20.18 | 19.89 | 20.10 | 392,407 | +0.18(+0.93%) |
Nov 26, 2019 | 19.95 | 20.08 | 19.83 | 19.92 | 651,683 | -0.06(-0.32%) |
Nov 25, 2019 | 19.84 | 20.11 | 19.76 | 19.98 | 582,182 | +0.16(+0.79%) |
Nov 22, 2019 | 19.86 | 19.99 | 19.70 | 19.83 | 269,719 | +0.05(+0.23%) |
Nov 21, 2019 | 19.90 | 19.90 | 19.60 | 19.78 | 381,066 | -0.01(-0.05%) |
Nov 20, 2019 | 19.80 | 19.97 | 19.64 | 19.79 | 542,027 | -0.17(-0.83%) |
Nov 19, 2019 | 20.14 | 20.14 | 19.86 | 19.96 | 472,862 | -0.14(-0.71%) |
Nov 18, 2019 | 20.09 | 20.12 | 19.79 | 20.10 | 578,360 | -0.02(-0.11%) |
Nov 15, 2019 | 20.30 | 20.30 | 20.08 | 20.12 | 680,194 | -0.06(-0.30%) |
Nov 14, 2019 | 20.09 | 20.24 | 20.04 | 20.18 | 476,953 | -0.00(-0.02%) |
Nov 13, 2019 | 20.00 | 20.27 | 19.88 | 20.19 | 437,050 | -0.08(-0.41%) |
Nov 12, 2019 | 20.25 | 20.37 | 20.15 | 20.27 | 525,077 | -0.01(-0.05%) |
Nov 11, 2019 | 20.24 | 20.45 | 20.16 | 20.28 | 435,702 | -0.11(-0.54%) |
Nov 08, 2019 | 20.21 | 20.39 | 20.05 | 20.39 | 480,366 | +0.21(+1.05%) |
Nov 07, 2019 | 20.38 | 20.57 | 20.08 | 20.18 | 956,993 | -0.06(-0.32%) |
Nov 06, 2019 | 20.07 | 20.31 | 19.88 | 20.24 | 706,222 | +0.16(+0.81%) |
Nov 05, 2019 | 19.75 | 20.22 | 19.75 | 20.08 | 448,559 | +0.30(+1.52%) |
Nov 04, 2019 | 19.51 | 19.81 | 19.45 | 19.78 | 471,977 | +0.43(+2.20%) |
Nov 01, 2019 | 19.15 | 19.38 | 19.08 | 19.35 | 436,116 | +0.37(+1.95%) |
Oct 31, 2019 | 19.11 | 19.13 | 18.69 | 18.98 | 417,816 | -0.27(-1.39%) |
Oct 30, 2019 | 19.31 | 19.37 | 19.09 | 19.25 | 327,697 | -0.17(-0.86%) |
Oct 29, 2019 | 19.24 | 19.45 | 19.23 | 19.42 | 573,702 | +0.14(+0.72%) |
Oct 28, 2019 | 19.20 | 19.39 | 18.22 | 19.28 | 451,675 | +0.15(+0.77%) |
Oct 25, 2019 | 18.81 | 19.20 | 18.76 | 19.13 | 513,472 | +0.33(+1.77%) |
Oct 24, 2019 | 19.06 | 19.06 | 18.74 | 18.80 | 462,252 | -0.15(-0.78%) |
Oct 23, 2019 | 19.09 | 19.19 | 18.54 | 18.95 | 738,636 | +0.34(+1.84%) |
Oct 22, 2019 | 18.50 | 18.87 | 18.25 | 18.61 | 551,853 | +0.10(+0.55%) |
Oct 21, 2019 | 18.49 | 18.79 | 18.42 | 18.50 | 462,985 | +0.15(+0.81%) |
Oct 18, 2019 | 18.13 | 18.38 | 18.11 | 18.36 | 532,189 | +0.12(+0.66%) |
Oct 17, 2019 | 18.12 | 18.28 | 18.07 | 18.24 | 518,886 | +0.17(+0.92%) |
Oct 16, 2019 | 18.13 | 18.36 | 17.96 | 18.07 | 383,575 | -0.06(-0.31%) |
Oct 15, 2019 | 17.74 | 18.26 | 17.60 | 18.13 | 514,310 | +0.42(+2.35%) |
Oct 14, 2019 | 17.65 | 17.93 | 17.54 | 17.71 | 475,382 | -0.11(-0.62%) |
Oct 11, 2019 | 17.83 | 18.16 | 17.80 | 17.82 | 501,030 | +0.31(+1.80%) |
Oct 10, 2019 | 17.52 | 17.79 | 17.48 | 17.51 | 461,705 | +0.02(+0.11%) |
Oct 09, 2019 | 17.61 | 17.65 | 17.42 | 17.49 | 371,858 | +0.08(+0.48%) |
Oct 08, 2019 | 17.78 | 18.04 | 17.38 | 17.40 | 682,876 | -0.20(-1.15%) |
Oct 07, 2019 | 17.57 | 17.76 | 17.49 | 17.61 | 402,038 | +0.02(+0.11%) |
Oct 04, 2019 | 17.40 | 17.60 | 17.20 | 17.59 | 531,107 | +0.21(+1.22%) |
Oct 03, 2019 | 17.28 | 17.41 | 17.08 | 17.38 | 376,168 | -0.02(-0.13%) |
Oct 02, 2019 | 17.53 | 17.53 | 17.25 | 17.40 | 399,166 | -0.19(-1.08%) |
Oct 01, 2019 | 18.07 | 18.30 | 17.49 | 17.59 | 759,789 | -0.42(-2.31%) |
Sep 30, 2019 | 18.16 | 18.18 | 17.99 | 18.01 | 475,814 | -0.09(-0.49%) |
Sep 27, 2019 | 18.15 | 18.43 | 17.98 | 18.09 | 387,106 | +0.06(+0.36%) |
Sep 26, 2019 | 18.32 | 18.37 | 18.01 | 18.03 | 312,606 | -0.32(-1.76%) |
Sep 25, 2019 | 18.04 | 18.47 | 18.03 | 18.35 | 666,001 | +0.31(+1.70%) |
Sep 24, 2019 | 18.22 | 18.35 | 17.97 | 18.04 | 772,263 | -0.19(-1.06%) |
Sep 23, 2019 | 18.18 | 18.36 | 18.04 | 18.24 | 538,493 | -0.03(-0.15%) |
Sep 20, 2019 | 18.21 | 18.42 | 18.07 | 18.26 | 1,646,505 | +0.09(+0.51%) |
Sep 19, 2019 | 18.26 | 18.51 | 18.15 | 18.17 | 521,367 | -0.05(-0.25%) |
Sep 18, 2019 | 18.09 | 18.29 | 17.99 | 18.22 | 540,500 | +0.08(+0.46%) |
Sep 17, 2019 | 18.31 | 18.31 | 18.02 | 18.14 | 394,079 | -0.28(-1.50%) |
Sep 16, 2019 | 18.23 | 18.57 | 18.16 | 18.41 | 568,447 | +0.04(+0.20%) |
Sep 13, 2019 | 18.60 | 18.63 | 18.31 | 18.37 | 691,528 | +0.04(+0.20%) |
Sep 12, 2019 | 18.24 | 18.67 | 18.01 | 18.34 | 568,771 | -0.06(-0.35%) |
Sep 11, 2019 | 18.28 | 18.48 | 17.97 | 18.40 | 649,493 | +0.22(+1.21%) |
Sep 10, 2019 | 17.82 | 18.20 | 17.72 | 18.18 | 586,475 | +0.41(+2.32%) |
Sep 09, 2019 | 17.37 | 17.83 | 17.22 | 17.77 | 729,737 | +0.56(+3.25%) |
Sep 06, 2019 | 17.42 | 17.48 | 17.15 | 17.21 | 459,457 | -0.23(-1.32%) |
Sep 05, 2019 | 17.56 | 17.85 | 17.43 | 17.44 | 722,761 | +0.28(+1.66%) |
Sep 04, 2019 | 17.44 | 17.44 | 17.13 | 17.15 | 571,418 | -0.07(-0.43%) |
Sep 03, 2019 | 17.43 | 17.51 | 17.13 | 17.23 | 699,526 | -0.39(-2.24%) |
Aug 30, 2019 | 17.75 | 17.85 | 17.51 | 17.62 | 438,973 | -0.05(-0.26%) |
Aug 29, 2019 | 17.60 | 17.82 | 17.53 | 17.67 | 775,464 | +0.40(+2.34%) |
Aug 28, 2019 | 16.95 | 17.47 | 16.93 | 17.26 | 353,451 | +0.27(+1.57%) |
Aug 27, 2019 | 17.37 | 17.37 | 16.79 | 17.00 | 785,921 | -0.25(-1.44%) |
Aug 26, 2019 | 17.37 | 17.37 | 17.01 | 17.25 | 674,665 | +0.08(+0.48%) |
Aug 23, 2019 | 17.63 | 17.86 | 17.11 | 17.16 | 1,176,371 | -0.61(-3.46%) |
Aug 22, 2019 | 17.89 | 17.97 | 17.69 | 17.78 | 365,468 | +0.03(+0.15%) |
Aug 21, 2019 | 17.90 | 17.90 | 17.66 | 17.75 | 339,816 | +0.04(+0.21%) |
Aug 20, 2019 | 17.82 | 17.86 | 17.63 | 17.71 | 344,255 | -0.24(-1.33%) |
Aug 19, 2019 | 18.32 | 18.32 | 17.94 | 17.95 | 546,035 | +0.00(+0.00%) |
Aug 16, 2019 | 17.47 | 17.98 | 17.47 | 17.95 | 371,640 | +0.61(+3.55%) |
Aug 15, 2019 | 17.59 | 17.63 | 17.32 | 17.34 | 337,314 | -0.17(-0.94%) |
Aug 14, 2019 | 17.56 | 17.75 | 17.39 | 17.50 | 615,348 | -0.52(-2.90%) |
Aug 13, 2019 | 17.83 | 18.37 | 17.79 | 18.03 | 374,223 | +0.17(+0.98%) |
Aug 12, 2019 | 17.98 | 18.08 | 17.82 | 17.85 | 276,387 | -0.36(-1.97%) |
Aug 09, 2019 | 18.35 | 18.35 | 18.08 | 18.21 | 544,658 | -0.16(-0.85%) |
Aug 08, 2019 | 18.13 | 18.46 | 18.03 | 18.37 | 523,134 | +0.40(+2.25%) |
Aug 07, 2019 | 17.80 | 17.98 | 17.63 | 17.96 | 441,392 | -0.27(-1.46%) |
Aug 06, 2019 | 18.23 | 18.37 | 17.89 | 18.23 | 433,104 | +0.12(+0.66%) |
Aug 05, 2019 | 18.28 | 18.29 | 17.79 | 18.11 | 705,128 | -0.61(-3.24%) |
Aug 02, 2019 | 18.93 | 18.96 | 18.47 | 18.71 | 473,947 | -0.28(-1.50%) |
Aug 01, 2019 | 19.80 | 20.00 | 18.95 | 19.00 | 628,840 | -0.85(-4.30%) |
Jul 31, 2019 | 19.89 | 20.09 | 19.74 | 19.85 | 747,608 | +0.00(+0.00%) |
Jul 30, 2019 | 19.44 | 19.89 | 19.43 | 19.85 | 565,195 | +0.22(+1.12%) |
Jul 29, 2019 | 19.61 | 19.81 | 19.58 | 19.63 | 659,959 | -0.07(-0.37%) |
Jul 26, 2019 | 19.41 | 19.77 | 19.41 | 19.71 | 820,202 | +0.31(+1.61%) |
Jul 25, 2019 | 19.47 | 19.69 | 19.28 | 19.39 | 1,129,135 | -0.02(-0.09%) |
Jul 24, 2019 | 18.92 | 19.43 | 18.47 | 19.41 | 1,702,523 | +0.61(+3.27%) |
Jul 23, 2019 | 18.73 | 18.89 | 18.57 | 18.80 | 585,166 | +0.10(+0.54%) |
Jul 22, 2019 | 18.66 | 18.74 | 18.54 | 18.70 | 671,903 | -0.01(-0.05%) |
Jul 19, 2019 | 18.07 | 18.82 | 18.07 | 18.71 | 958,464 | +0.50(+2.77%) |
Jul 18, 2019 | 17.88 | 18.27 | 17.87 | 18.20 | 327,417 | +0.25(+1.38%) |
Jul 17, 2019 | 18.28 | 18.46 | 17.94 | 17.95 | 785,443 | -0.50(-2.73%) |
Jul 16, 2019 | 18.52 | 18.59 | 18.29 | 18.46 | 700,621 | -0.04(-0.20%) |
Jul 15, 2019 | 18.92 | 18.93 | 18.47 | 18.49 | 419,337 | -0.43(-2.28%) |
Jul 12, 2019 | 18.85 | 19.04 | 18.73 | 18.93 | 806,365 | +0.14(+0.73%) |
Jul 11, 2019 | 18.82 | 18.82 | 18.54 | 18.79 | 570,656 | +0.06(+0.34%) |
Jul 10, 2019 | 18.83 | 18.83 | 18.60 | 18.72 | 505,996 | -0.10(-0.54%) |
Jul 09, 2019 | 18.65 | 18.84 | 18.54 | 18.82 | 494,168 | +0.04(+0.20%) |
Jul 08, 2019 | 18.98 | 19.18 | 18.71 | 18.79 | 596,450 | -0.38(-1.96%) |
Jul 05, 2019 | 19.03 | 19.26 | 18.98 | 19.16 | 293,193 | +0.23(+1.21%) |
Jul 03, 2019 | 18.79 | 18.96 | 18.72 | 18.93 | 244,600 | +0.21(+1.13%) |
Jul 02, 2019 | 18.93 | 19.01 | 18.59 | 18.72 | 351,254 | -0.28(-1.50%) |
Jul 01, 2019 | 19.07 | 19.20 | 18.76 | 19.01 | 603,031 | +0.22(+1.17%) |
Jun 28, 2019 | 18.73 | 19.08 | 18.64 | 18.79 | 1,227,361 | +0.21(+1.14%) |
Jun 27, 2019 | 18.09 | 18.58 | 18.09 | 18.58 | 806,909 | +0.50(+2.74%) |
Jun 26, 2019 | 18.38 | 18.48 | 18.02 | 18.08 | 1,380,425 | -0.20(-1.10%) |
Jun 25, 2019 | 18.31 | 18.36 | 17.97 | 18.28 | 785,641 | -0.02(-0.10%) |
Jun 24, 2019 | 18.68 | 19.14 | 18.27 | 18.30 | 727,942 | -0.46(-2.43%) |
Jun 21, 2019 | 18.86 | 18.97 | 18.75 | 18.76 | 1,484,727 | -0.10(-0.53%) |
Jun 20, 2019 | 18.95 | 18.98 | 18.59 | 18.86 | 621,945 | -0.02(-0.10%) |
Jun 19, 2019 | 19.03 | 19.24 | 18.86 | 18.87 | 710,327 | -0.15(-0.77%) |
Jun 18, 2019 | 18.45 | 19.12 | 18.24 | 19.02 | 554,851 | +0.47(+2.56%) |
Jun 17, 2019 | 18.77 | 18.92 | 18.53 | 18.55 | 572,324 | -0.20(-1.07%) |
Jun 14, 2019 | 18.73 | 18.87 | 18.59 | 18.75 | 326,220 | +0.01(+0.05%) |
Jun 13, 2019 | 18.72 | 18.93 | 18.68 | 18.74 | 400,347 | +0.08(+0.44%) |
Jun 12, 2019 | 18.61 | 18.85 | 18.48 | 18.66 | 622,408 | -0.05(-0.24%) |
Jun 11, 2019 | 18.83 | 18.97 | 18.60 | 18.70 | 375,316 | -0.04(-0.19%) |
Jun 10, 2019 | 18.70 | 18.97 | 18.23 | 18.74 | 451,771 | +0.26(+1.43%) |
Jun 07, 2019 | 18.49 | 18.87 | 18.36 | 18.47 | 416,417 | -0.12(-0.64%) |
Jun 06, 2019 | 18.52 | 18.67 | 18.37 | 18.59 | 402,487 | +0.03(+0.15%) |
Jun 05, 2019 | 18.55 | 18.69 | 18.34 | 18.56 | 439,895 | -0.04(-0.20%) |
Jun 04, 2019 | 18.27 | 18.65 | 18.21 | 18.60 | 518,168 | +0.65(+3.60%) |