Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.58 | 12.02 | 10.73 | 11.17 | 67,805 | -0.41(-3.58%) |
May 28, 2020 | 12.10 | 12.10 | 11.58 | 11.58 | 16,174 | -0.37(-3.11%) |
May 27, 2020 | 12.10 | 12.10 | 11.58 | 11.95 | 18,029 | -0.09(-0.79%) |
May 26, 2020 | 11.35 | 12.10 | 11.11 | 12.05 | 11,810 | +1.20(+11.07%) |
May 22, 2020 | 11.10 | 11.10 | 10.73 | 10.85 | 10,182 | -0.23(-2.11%) |
May 21, 2020 | 11.58 | 11.92 | 10.55 | 11.08 | 10,786 | -0.80(-6.70%) |
May 20, 2020 | 11.16 | 12.00 | 11.11 | 11.87 | 13,652 | +0.86(+7.76%) |
May 19, 2020 | 9.939 | 11.23 | 9.818 | 11.02 | 22,294 | +1.02(+10.20%) |
May 18, 2020 | 10.41 | 10.93 | 9.852 | 9.999 | 53,350 | -0.08(-0.77%) |
May 15, 2020 | 9.766 | 10.15 | 9.766 | 10.08 | 9,950 | +0.32(+3.28%) |
May 14, 2020 | 9.541 | 9.982 | 9.316 | 9.757 | 20,567 | +0.05(+0.53%) |
May 13, 2020 | 9.558 | 9.796 | 9.489 | 9.705 | 29,597 | +0.20(+2.09%) |
May 12, 2020 | 10.13 | 10.13 | 9.507 | 9.507 | 21,730 | -0.50(-5.01%) |
May 11, 2020 | 10.11 | 10.24 | 9.809 | 10.01 | 38,319 | -0.18(-1.78%) |
May 08, 2020 | 9.705 | 10.55 | 9.705 | 10.19 | 16,777 | +0.64(+6.70%) |
May 07, 2020 | 9.507 | 10.01 | 9.446 | 9.550 | 24,069 | +0.08(+0.82%) |
May 06, 2020 | 9.671 | 9.835 | 9.472 | 9.472 | 21,555 | -0.39(-3.94%) |
May 05, 2020 | 10.09 | 10.88 | 9.368 | 9.861 | 22,884 | -0.16(-1.55%) |
May 04, 2020 | 9.939 | 10.15 | 9.619 | 10.02 | 14,211 | +0.09(+0.87%) |
May 01, 2020 | 11.15 | 11.15 | 9.835 | 9.930 | 15,389 | -1.25(-11.21%) |
Apr 30, 2020 | 10.86 | 11.51 | 10.63 | 11.18 | 16,931 | -0.01(-0.08%) |
Apr 29, 2020 | 11.16 | 11.36 | 11.04 | 11.19 | 37,081 | +0.36(+3.35%) |
Apr 28, 2020 | 11.75 | 11.75 | 10.60 | 10.83 | 28,788 | -0.55(-4.86%) |
Apr 27, 2020 | 10.80 | 11.45 | 10.62 | 11.38 | 23,171 | +0.79(+7.42%) |
Apr 24, 2020 | 10.11 | 10.76 | 9.965 | 10.60 | 14,116 | +0.37(+3.63%) |
Apr 23, 2020 | 10.29 | 10.77 | 10.03 | 10.22 | 14,991 | -0.05(-0.51%) |
Apr 22, 2020 | 9.777 | 10.48 | 9.777 | 10.28 | 13,072 | +0.15(+1.45%) |
Apr 21, 2020 | 10.03 | 10.27 | 9.947 | 10.13 | 14,102 | -0.19(-1.84%) |
Apr 20, 2020 | 10.41 | 10.73 | 10.17 | 10.32 | 88,482 | -0.34(-3.16%) |
Apr 17, 2020 | 9.956 | 10.93 | 9.857 | 10.66 | 23,836 | +0.99(+10.19%) |
Apr 16, 2020 | 9.861 | 9.861 | 9.144 | 9.671 | 30,694 | +0.07(+0.72%) |
Apr 15, 2020 | 10.13 | 10.13 | 9.602 | 9.602 | 23,809 | -0.80(-7.65%) |
Apr 14, 2020 | 10.74 | 10.74 | 10.27 | 10.40 | 15,194 | +0.03(+0.33%) |
Apr 13, 2020 | 10.26 | 10.72 | 10.02 | 10.36 | 19,359 | +0.12(+1.18%) |
Apr 09, 2020 | 9.697 | 10.73 | 9.619 | 10.24 | 28,811 | +0.67(+7.05%) |
Apr 08, 2020 | 9.377 | 9.636 | 9.005 | 9.567 | 24,271 | +0.39(+4.24%) |
Apr 07, 2020 | 9.100 | 9.636 | 8.689 | 9.178 | 33,688 | +0.31(+3.51%) |
Apr 06, 2020 | 8.124 | 9.018 | 7.994 | 8.867 | 46,495 | +0.78(+9.62%) |
Apr 03, 2020 | 8.297 | 8.789 | 8.037 | 8.089 | 44,432 | -0.34(-4.00%) |
Apr 02, 2020 | 8.461 | 8.894 | 7.804 | 8.426 | 21,472 | -0.21(-2.40%) |
Apr 01, 2020 | 8.867 | 9.351 | 8.575 | 8.634 | 17,025 | -0.86(-9.10%) |
Mar 31, 2020 | 9.420 | 9.800 | 8.720 | 9.498 | 40,057 | +0.03(+0.27%) |
Mar 30, 2020 | 9.049 | 9.602 | 8.910 | 9.472 | 20,847 | +0.56(+6.30%) |
Mar 27, 2020 | 9.956 | 10.27 | 8.884 | 8.910 | 18,744 | -1.50(-14.37%) |
Mar 26, 2020 | 10.22 | 10.93 | 10.19 | 10.41 | 33,969 | +0.28(+2.73%) |
Mar 25, 2020 | 9.593 | 10.35 | 9.593 | 10.13 | 30,525 | +0.46(+4.74%) |
Mar 24, 2020 | 8.305 | 9.783 | 8.305 | 9.671 | 14,417 | +1.62(+20.19%) |
Mar 23, 2020 | 10.37 | 10.49 | 8.003 | 8.046 | 44,057 | -2.50(-23.69%) |
Mar 20, 2020 | 11.41 | 11.41 | 9.809 | 10.54 | 54,151 | -0.95(-8.27%) |
Mar 19, 2020 | 9.731 | 11.62 | 9.515 | 11.49 | 28,273 | +1.57(+15.85%) |
Mar 18, 2020 | 12.55 | 12.55 | 9.921 | 9.921 | 69,485 | -3.06(-23.57%) |
Mar 17, 2020 | 11.88 | 13.04 | 11.87 | 12.98 | 40,992 | +1.08(+9.08%) |
Mar 16, 2020 | 12.95 | 12.95 | 11.87 | 11.90 | 60,381 | -1.48(-11.05%) |
Mar 13, 2020 | 13.20 | 13.42 | 12.77 | 13.38 | 124,895 | +0.61(+4.80%) |
Mar 12, 2020 | 13.13 | 13.41 | 12.74 | 12.77 | 59,021 | -0.79(-5.86%) |
Mar 11, 2020 | 12.94 | 13.65 | 12.94 | 13.56 | 35,528 | -0.03(-0.25%) |
Mar 10, 2020 | 13.05 | 13.71 | 12.90 | 13.59 | 24,017 | +0.70(+5.42%) |
Mar 09, 2020 | 11.73 | 13.06 | 11.73 | 12.89 | 20,504 | +0.73(+6.03%) |
Mar 06, 2020 | 12.16 | 12.88 | 12.13 | 12.16 | 16,451 | -0.19(-1.54%) |
Mar 05, 2020 | 13.22 | 13.40 | 12.33 | 12.35 | 12,664 | -1.05(-7.86%) |
Mar 04, 2020 | 13.54 | 13.68 | 13.37 | 13.40 | 18,570 | +0.29(+2.24%) |
Mar 03, 2020 | 13.42 | 13.42 | 13.11 | 13.11 | 15,323 | -0.27(-2.00%) |
Mar 02, 2020 | 13.60 | 13.60 | 13.21 | 13.38 | 26,302 | -0.05(-0.39%) |
Feb 28, 2020 | 13.23 | 13.83 | 13.20 | 13.43 | 24,214 | -0.25(-1.83%) |
Feb 27, 2020 | 13.17 | 13.70 | 13.17 | 13.68 | 12,636 | +0.33(+2.46%) |
Feb 26, 2020 | 13.76 | 13.98 | 13.35 | 13.35 | 17,838 | -0.33(-2.40%) |
Feb 25, 2020 | 14.40 | 14.45 | 13.59 | 13.68 | 12,454 | -0.75(-5.20%) |
Feb 24, 2020 | 14.93 | 15.01 | 14.28 | 14.43 | 10,145 | -0.66(-4.40%) |
Feb 21, 2020 | 15.08 | 15.19 | 14.79 | 15.10 | 8,689 | -0.03(-0.17%) |
Feb 20, 2020 | 15.26 | 15.26 | 14.94 | 15.12 | 6,321 | -0.03(-0.23%) |
Feb 19, 2020 | 15.29 | 15.41 | 15.16 | 15.16 | 5,122 | -0.06(-0.40%) |
Feb 18, 2020 | 15.34 | 15.48 | 15.22 | 15.22 | 5,850 | -0.05(-0.34%) |
Feb 14, 2020 | 15.16 | 15.42 | 15.16 | 15.27 | 6,140 | -0.10(-0.67%) |
Feb 13, 2020 | 15.38 | 15.38 | 15.10 | 15.37 | 8,169 | -0.01(-0.06%) |
Feb 12, 2020 | 15.32 | 15.61 | 15.27 | 15.38 | 12,774 | +0.28(+1.83%) |
Feb 11, 2020 | 14.86 | 15.33 | 14.86 | 15.10 | 6,789 | +0.32(+2.16%) |
Feb 10, 2020 | 14.78 | 14.94 | 14.77 | 14.79 | 7,525 | -0.06(-0.41%) |
Feb 07, 2020 | 14.93 | 14.98 | 14.85 | 14.85 | 11,817 | -0.09(-0.64%) |
Feb 06, 2020 | 15.39 | 15.39 | 14.91 | 14.94 | 16,343 | -0.06(-0.40%) |
Feb 05, 2020 | 14.92 | 15.21 | 14.92 | 15.00 | 10,348 | +0.51(+3.51%) |
Feb 04, 2020 | 14.76 | 14.93 | 14.49 | 14.49 | 11,561 | +0.12(+0.84%) |
Feb 03, 2020 | 14.28 | 14.64 | 14.27 | 14.37 | 11,239 | +0.09(+0.60%) |
Jan 31, 2020 | 15.02 | 15.02 | 14.28 | 14.28 | 15,525 | -0.80(-5.32%) |
Jan 30, 2020 | 14.67 | 15.17 | 14.53 | 15.09 | 14,138 | +0.21(+1.39%) |
Jan 29, 2020 | 15.05 | 15.05 | 14.79 | 14.88 | 8,596 | -0.09(-0.63%) |
Jan 28, 2020 | 14.93 | 15.19 | 14.91 | 14.98 | 8,691 | +0.16(+1.05%) |
Jan 27, 2020 | 15.08 | 15.33 | 14.82 | 14.82 | 8,872 | -0.47(-3.05%) |
Jan 24, 2020 | 15.62 | 15.63 | 15.19 | 15.29 | 9,384 | -0.31(-1.99%) |
Jan 23, 2020 | 15.68 | 15.75 | 15.48 | 15.60 | 22,851 | -0.20(-1.26%) |
Jan 22, 2020 | 14.90 | 15.85 | 14.90 | 15.80 | 11,441 | +0.80(+5.35%) |
Jan 21, 2020 | 14.89 | 15.49 | 14.89 | 14.99 | 18,112 | -0.20(-1.31%) |
Jan 17, 2020 | 15.67 | 15.67 | 15.19 | 15.19 | 11,470 | -0.44(-2.82%) |
Jan 16, 2020 | 15.92 | 16.15 | 15.60 | 15.63 | 10,974 | -0.12(-0.77%) |
Jan 15, 2020 | 15.83 | 15.98 | 15.46 | 15.75 | 8,377 | -0.02(-0.11%) |
Jan 14, 2020 | 15.97 | 16.40 | 15.71 | 15.77 | 14,544 | -0.28(-1.77%) |
Jan 13, 2020 | 16.11 | 16.11 | 15.86 | 16.05 | 11,423 | -0.08(-0.48%) |
Jan 10, 2020 | 15.85 | 16.15 | 15.67 | 16.13 | 17,262 | +0.40(+2.52%) |
Jan 09, 2020 | 16.06 | 16.06 | 15.67 | 15.73 | 13,474 | -0.41(-2.51%) |
Jan 08, 2020 | 15.83 | 16.14 | 15.83 | 16.14 | 4,899 | +0.25(+1.58%) |
Jan 07, 2020 | 15.83 | 15.96 | 15.70 | 15.89 | 3,013 | +0.02(+0.11%) |
Jan 06, 2020 | 15.98 | 15.99 | 15.87 | 15.87 | 6,899 | -0.12(-0.76%) |
Jan 03, 2020 | 16.07 | 16.15 | 15.97 | 15.99 | 4,866 | -0.23(-1.44%) |
Jan 02, 2020 | 16.94 | 16.94 | 16.00 | 16.23 | 9,122 | -0.60(-3.54%) |
Dec 31, 2019 | 16.97 | 16.97 | 16.58 | 16.82 | 23,403 | -0.09(-0.51%) |
Dec 30, 2019 | 16.15 | 17.07 | 16.15 | 16.91 | 10,212 | +0.10(+0.62%) |
Dec 27, 2019 | 17.07 | 17.07 | 16.72 | 16.80 | 20,043 | -0.10(-0.61%) |
Dec 26, 2019 | 16.50 | 16.97 | 16.50 | 16.91 | 27,015 | +0.35(+2.08%) |
Dec 24, 2019 | 16.58 | 16.58 | 16.41 | 16.56 | 9,384 | -0.06(-0.36%) |
Dec 23, 2019 | 16.39 | 16.67 | 16.39 | 16.62 | 17,902 | +0.13(+0.79%) |
Dec 20, 2019 | 16.33 | 16.49 | 16.18 | 16.49 | 59,898 | +0.22(+1.38%) |
Dec 19, 2019 | 16.18 | 16.40 | 16.03 | 16.27 | 26,966 | +0.02(+0.11%) |
Dec 18, 2019 | 15.50 | 16.35 | 15.50 | 16.25 | 30,337 | +0.37(+2.34%) |
Dec 17, 2019 | 15.69 | 16.30 | 15.69 | 15.88 | 120,119 | +0.02(+0.11%) |
Dec 16, 2019 | 15.54 | 15.90 | 13.85 | 15.86 | 30,277 | +0.17(+1.10%) |
Dec 13, 2019 | 14.92 | 15.78 | 14.86 | 15.69 | 14,614 | +0.09(+0.61%) |
Dec 12, 2019 | 15.47 | 15.78 | 15.47 | 15.60 | 12,808 | +0.28(+1.80%) |
Dec 11, 2019 | 15.37 | 15.74 | 15.25 | 15.32 | 13,672 | +0.01(+0.06%) |
Dec 10, 2019 | 15.90 | 15.92 | 15.18 | 15.31 | 16,775 | -0.13(-0.84%) |
Dec 09, 2019 | 15.42 | 15.64 | 15.32 | 15.44 | 15,471 | +0.14(+0.90%) |
Dec 06, 2019 | 15.17 | 15.65 | 15.17 | 15.30 | 17,745 | +0.08(+0.51%) |
Dec 05, 2019 | 15.29 | 15.42 | 15.16 | 15.23 | 11,061 | +0.14(+0.91%) |
Dec 04, 2019 | 14.94 | 15.53 | 14.94 | 15.09 | 22,213 | +0.27(+1.80%) |
Dec 03, 2019 | 15.11 | 15.35 | 14.82 | 14.82 | 15,453 | -0.24(-1.60%) |
Dec 02, 2019 | 15.43 | 15.63 | 14.94 | 15.06 | 15,727 | -0.44(-2.84%) |
Nov 29, 2019 | 15.26 | 15.50 | 15.26 | 15.50 | 3,479 | +0.26(+1.70%) |
Nov 27, 2019 | 15.08 | 15.45 | 15.08 | 15.24 | 10,438 | +0.20(+1.32%) |
Nov 26, 2019 | 14.69 | 15.26 | 14.63 | 15.04 | 27,044 | +0.28(+1.93%) |
Nov 25, 2019 | 14.80 | 15.09 | 14.57 | 14.76 | 25,528 | +0.14(+0.94%) |
Nov 22, 2019 | 14.43 | 14.88 | 14.40 | 14.62 | 10,670 | -0.01(-0.06%) |
Nov 21, 2019 | 14.84 | 15.01 | 14.55 | 14.63 | 28,957 | -0.07(-0.47%) |
Nov 20, 2019 | 14.82 | 15.36 | 14.68 | 14.70 | 24,248 | -0.09(-0.64%) |
Nov 19, 2019 | 15.30 | 15.60 | 14.63 | 14.79 | 17,407 | -0.52(-3.38%) |
Nov 18, 2019 | 15.43 | 15.43 | 15.10 | 15.31 | 27,651 | +0.06(+0.40%) |
Nov 15, 2019 | 15.04 | 15.40 | 15.04 | 15.25 | 14,614 | +0.32(+2.14%) |
Nov 14, 2019 | 14.61 | 15.23 | 14.61 | 14.93 | 13,716 | +0.28(+1.88%) |
Nov 13, 2019 | 15.20 | 15.20 | 14.59 | 14.66 | 21,125 | -0.57(-3.74%) |
Nov 12, 2019 | 15.10 | 15.46 | 15.10 | 15.23 | 6,709 | +0.16(+1.03%) |
Nov 11, 2019 | 15.84 | 16.54 | 14.85 | 15.07 | 28,485 | -1.07(-6.62%) |
Nov 08, 2019 | 15.30 | 16.38 | 15.28 | 16.14 | 16,122 | +0.72(+4.64%) |
Nov 07, 2019 | 14.99 | 15.48 | 14.98 | 15.42 | 14,759 | +0.60(+4.07%) |
Nov 06, 2019 | 14.44 | 15.11 | 14.44 | 14.82 | 24,500 | +0.38(+2.63%) |
Nov 05, 2019 | 14.34 | 14.68 | 14.25 | 14.44 | 25,245 | +0.38(+2.70%) |
Nov 04, 2019 | 14.08 | 14.55 | 13.85 | 14.06 | 31,607 | +0.06(+0.43%) |
Nov 01, 2019 | 13.63 | 14.13 | 13.63 | 14.00 | 17,049 | +0.41(+3.05%) |
Oct 31, 2019 | 13.04 | 13.76 | 13.04 | 13.59 | 19,069 | +0.52(+3.96%) |
Oct 30, 2019 | 13.39 | 13.39 | 12.77 | 13.07 | 34,258 | -0.37(-2.76%) |
Oct 29, 2019 | 13.78 | 13.78 | 13.38 | 13.44 | 20,990 | -0.34(-2.44%) |
Oct 28, 2019 | 13.89 | 14.14 | 13.52 | 13.78 | 81,307 | -0.11(-0.81%) |
Oct 25, 2019 | 13.90 | 14.04 | 13.77 | 13.89 | 14,846 | +0.07(+0.50%) |
Oct 24, 2019 | 14.16 | 14.58 | 13.76 | 13.82 | 23,669 | -0.33(-2.32%) |
Oct 23, 2019 | 14.17 | 14.46 | 14.12 | 14.15 | 25,370 | -0.09(-0.61%) |
Oct 22, 2019 | 14.41 | 14.61 | 14.18 | 14.23 | 27,034 | -0.25(-1.73%) |
Oct 21, 2019 | 14.57 | 14.57 | 14.06 | 14.48 | 57,291 | +0.04(+0.30%) |
Oct 18, 2019 | 14.41 | 14.74 | 14.30 | 14.44 | 31,316 | +0.00(+0.00%) |
Oct 17, 2019 | 14.47 | 14.74 | 14.37 | 14.44 | 26,988 | -0.02(-0.12%) |
Oct 16, 2019 | 14.44 | 14.76 | 14.37 | 14.46 | 24,038 | -0.06(-0.42%) |
Oct 15, 2019 | 15.36 | 15.50 | 14.29 | 14.52 | 66,293 | -0.78(-5.07%) |
Oct 14, 2019 | 15.50 | 15.64 | 15.25 | 15.29 | 12,244 | -0.33(-2.10%) |
Oct 11, 2019 | 15.72 | 15.95 | 15.58 | 15.62 | 17,049 | +0.17(+1.12%) |
Oct 10, 2019 | 15.59 | 15.76 | 15.44 | 15.45 | 10,197 | -0.01(-0.06%) |
Oct 09, 2019 | 15.74 | 15.91 | 15.46 | 15.46 | 17,072 | -0.19(-1.21%) |
Oct 08, 2019 | 15.69 | 16.07 | 15.65 | 15.65 | 7,996 | -0.26(-1.63%) |
Oct 07, 2019 | 15.93 | 16.20 | 15.91 | 15.91 | 9,566 | -0.06(-0.38%) |
Oct 04, 2019 | 15.74 | 16.10 | 15.73 | 15.97 | 19,833 | +0.14(+0.87%) |
Oct 03, 2019 | 15.85 | 15.96 | 15.57 | 15.83 | 9,358 | -0.03(-0.16%) |
Oct 02, 2019 | 16.37 | 16.37 | 15.75 | 15.86 | 14,774 | -0.69(-4.17%) |
Oct 01, 2019 | 17.08 | 17.14 | 16.55 | 16.55 | 13,689 | -0.31(-1.84%) |
Sep 30, 2019 | 16.38 | 17.23 | 15.92 | 16.86 | 25,939 | +0.08(+0.46%) |
Sep 27, 2019 | 16.78 | 17.14 | 16.78 | 16.78 | 17,745 | -0.01(-0.05%) |
Sep 26, 2019 | 16.86 | 16.96 | 16.61 | 16.79 | 8,991 | -0.02(-0.10%) |
Sep 25, 2019 | 16.34 | 17.05 | 16.34 | 16.80 | 13,350 | +0.57(+3.50%) |
Sep 24, 2019 | 16.72 | 16.73 | 16.11 | 16.23 | 18,390 | -0.34(-2.08%) |
Sep 23, 2019 | 16.70 | 16.91 | 16.58 | 16.58 | 10,233 | -0.20(-1.18%) |
Sep 20, 2019 | 16.60 | 17.15 | 16.60 | 16.78 | 33,983 | +0.17(+1.04%) |
Sep 19, 2019 | 17.35 | 17.38 | 16.60 | 16.61 | 28,309 | -0.62(-3.60%) |
Sep 18, 2019 | 17.25 | 17.46 | 17.22 | 17.23 | 20,843 | +0.06(+0.35%) |
Sep 17, 2019 | 17.28 | 17.40 | 17.05 | 17.17 | 13,769 | -0.14(-0.80%) |
Sep 16, 2019 | 17.29 | 17.44 | 17.01 | 17.30 | 12,054 | +0.09(+0.55%) |
Sep 13, 2019 | 17.21 | 17.51 | 17.19 | 17.21 | 11,250 | +0.09(+0.55%) |
Sep 12, 2019 | 17.25 | 17.29 | 17.00 | 17.11 | 14,056 | -0.22(-1.29%) |
Sep 11, 2019 | 16.91 | 17.43 | 16.59 | 17.34 | 19,213 | +0.34(+1.98%) |
Sep 10, 2019 | 16.17 | 17.00 | 16.17 | 17.00 | 12,085 | +0.23(+1.39%) |
Sep 09, 2019 | 16.68 | 16.86 | 16.58 | 16.77 | 4,891 | +0.26(+1.57%) |
Sep 06, 2019 | 16.27 | 16.73 | 16.26 | 16.51 | 14,629 | +0.24(+1.48%) |
Sep 05, 2019 | 15.80 | 16.40 | 15.52 | 16.27 | 27,411 | +0.59(+3.79%) |
Sep 04, 2019 | 15.56 | 15.93 | 15.48 | 15.68 | 13,965 | +0.35(+2.31%) |
Sep 03, 2019 | 15.14 | 15.47 | 14.99 | 15.32 | 11,357 | +0.10(+0.68%) |
Aug 30, 2019 | 15.53 | 15.53 | 15.18 | 15.22 | 13,468 | -0.22(-1.39%) |
Aug 29, 2019 | 15.35 | 15.72 | 15.35 | 15.43 | 6,020 | +0.22(+1.41%) |
Aug 28, 2019 | 14.91 | 15.22 | 14.91 | 15.22 | 3,483 | +0.40(+2.73%) |
Aug 27, 2019 | 15.71 | 15.85 | 14.81 | 14.81 | 32,534 | -0.79(-5.08%) |
Aug 26, 2019 | 15.55 | 15.67 | 15.42 | 15.61 | 12,955 | +0.22(+1.46%) |
Aug 23, 2019 | 15.43 | 15.54 | 15.04 | 15.38 | 29,607 | -0.06(-0.39%) |
Aug 22, 2019 | 15.37 | 15.70 | 15.37 | 15.44 | 17,966 | +0.08(+0.50%) |
Aug 21, 2019 | 15.47 | 15.47 | 15.37 | 15.37 | 4,654 | +0.08(+0.51%) |
Aug 20, 2019 | 15.49 | 15.65 | 15.29 | 15.29 | 4,439 | -0.31(-1.99%) |
Aug 19, 2019 | 15.39 | 15.64 | 15.33 | 15.60 | 12,968 | +0.40(+2.61%) |
Aug 16, 2019 | 15.13 | 15.52 | 15.13 | 15.20 | 5,224 | +0.13(+0.86%) |
Aug 15, 2019 | 15.21 | 15.21 | 14.88 | 15.07 | 10,081 | -0.09(-0.57%) |
Aug 14, 2019 | 15.55 | 15.58 | 15.16 | 15.16 | 11,296 | -0.64(-4.03%) |
Aug 13, 2019 | 15.32 | 15.96 | 15.32 | 15.80 | 8,713 | +0.24(+1.55%) |
Aug 12, 2019 | 15.38 | 15.55 | 15.18 | 15.55 | 10,772 | +0.07(+0.44%) |
Aug 09, 2019 | 15.68 | 15.80 | 15.36 | 15.49 | 73,728 | -0.15(-0.94%) |
Aug 08, 2019 | 16.32 | 16.50 | 15.49 | 15.63 | 15,727 | -0.53(-3.30%) |
Aug 07, 2019 | 16.02 | 16.85 | 15.88 | 16.17 | 23,974 | -0.46(-2.75%) |
Aug 06, 2019 | 16.74 | 17.26 | 16.42 | 16.62 | 14,770 | -0.19(-1.13%) |
Aug 05, 2019 | 16.59 | 16.97 | 16.46 | 16.81 | 21,528 | -0.12(-0.71%) |
Aug 02, 2019 | 16.92 | 17.16 | 16.66 | 16.93 | 19,157 | -0.10(-0.61%) |
Aug 01, 2019 | 17.39 | 17.43 | 17.04 | 17.04 | 12,598 | -0.45(-2.56%) |
Jul 31, 2019 | 17.40 | 17.84 | 17.35 | 17.48 | 24,020 | -0.16(-0.93%) |
Jul 30, 2019 | 17.14 | 18.00 | 17.14 | 17.65 | 14,912 | +0.37(+2.14%) |
Jul 29, 2019 | 17.53 | 17.56 | 17.14 | 17.28 | 7,436 | +0.14(+0.80%) |
Jul 26, 2019 | 17.35 | 17.40 | 16.97 | 17.14 | 26,472 | -0.25(-1.44%) |
Jul 25, 2019 | 17.70 | 17.70 | 16.98 | 17.39 | 16,606 | -0.01(-0.05%) |
Jul 24, 2019 | 16.50 | 17.47 | 16.50 | 17.40 | 18,966 | +0.09(+0.55%) |
Jul 23, 2019 | 17.01 | 17.39 | 17.01 | 17.30 | 14,724 | +0.34(+1.98%) |
Jul 22, 2019 | 17.10 | 17.43 | 16.82 | 16.97 | 17,966 | -0.05(-0.30%) |
Jul 19, 2019 | 17.24 | 17.64 | 17.02 | 17.02 | 12,539 | -0.27(-1.54%) |
Jul 18, 2019 | 17.32 | 17.44 | 17.18 | 17.29 | 11,601 | +0.06(+0.35%) |
Jul 17, 2019 | 17.32 | 17.41 | 17.21 | 17.23 | 6,896 | -0.16(-0.89%) |
Jul 16, 2019 | 17.46 | 17.66 | 17.27 | 17.38 | 8,682 | -0.11(-0.64%) |
Jul 15, 2019 | 17.44 | 17.55 | 17.27 | 17.49 | 26,986 | +0.09(+0.49%) |
Jul 12, 2019 | 17.17 | 17.59 | 17.13 | 17.41 | 20,667 | +0.14(+0.80%) |
Jul 11, 2019 | 17.24 | 17.41 | 17.20 | 17.27 | 24,247 | +0.04(+0.25%) |
Jul 10, 2019 | 17.63 | 17.63 | 17.22 | 17.23 | 18,456 | -0.08(-0.45%) |
Jul 09, 2019 | 17.30 | 17.54 | 17.26 | 17.30 | 16,780 | +0.03(+0.15%) |
Jul 08, 2019 | 17.18 | 17.72 | 17.18 | 17.28 | 18,728 | +0.10(+0.60%) |
Jul 05, 2019 | 16.84 | 17.59 | 16.84 | 17.17 | 7,430 | +0.40(+2.41%) |
Jul 03, 2019 | 16.62 | 17.06 | 16.62 | 16.77 | 8,243 | +0.16(+0.99%) |
Jul 02, 2019 | 16.95 | 16.95 | 16.32 | 16.61 | 14,103 | -0.21(-1.23%) |
Jul 01, 2019 | 16.58 | 17.21 | 16.43 | 16.81 | 21,800 | +0.30(+1.83%) |
Jun 28, 2019 | 15.80 | 16.60 | 15.80 | 16.51 | 223,274 | +0.71(+4.47%) |
Jun 27, 2019 | 15.78 | 16.21 | 15.65 | 15.80 | 32,276 | +0.07(+0.44%) |
Jun 26, 2019 | 15.19 | 16.23 | 15.19 | 15.74 | 23,676 | +0.49(+3.22%) |
Jun 25, 2019 | 15.58 | 15.68 | 15.09 | 15.24 | 30,055 | -0.38(-2.43%) |
Jun 24, 2019 | 15.58 | 15.78 | 15.23 | 15.62 | 34,837 | +0.03(+0.22%) |
Jun 21, 2019 | 15.74 | 15.90 | 15.42 | 15.59 | 38,779 | -0.27(-1.68%) |
Jun 20, 2019 | 16.31 | 16.31 | 15.50 | 15.86 | 37,824 | -0.40(-2.44%) |
Jun 19, 2019 | 15.97 | 16.42 | 15.86 | 16.25 | 37,774 | +0.23(+1.45%) |
Jun 18, 2019 | 16.49 | 16.84 | 15.86 | 16.02 | 40,094 | -0.40(-2.41%) |
Jun 17, 2019 | 16.20 | 16.71 | 16.04 | 16.42 | 58,981 | +0.34(+2.09%) |
Jun 14, 2019 | 15.92 | 16.25 | 15.73 | 16.08 | 16,603 | +0.28(+1.80%) |
Jun 13, 2019 | 15.37 | 16.11 | 15.37 | 15.80 | 25,216 | +0.30(+1.95%) |
Jun 12, 2019 | 15.17 | 15.68 | 15.17 | 15.49 | 16,177 | +0.40(+2.68%) |
Jun 11, 2019 | 15.23 | 15.61 | 14.93 | 15.09 | 25,617 | -0.09(-0.62%) |
Jun 10, 2019 | 15.05 | 15.71 | 15.04 | 15.18 | 25,729 | +0.17(+1.15%) |
Jun 07, 2019 | 15.08 | 15.49 | 14.77 | 15.01 | 31,268 | -0.06(-0.40%) |
Jun 06, 2019 | 15.62 | 15.78 | 15.03 | 15.07 | 22,622 | -0.42(-2.72%) |
Jun 05, 2019 | 15.45 | 16.00 | 15.45 | 15.49 | 30,878 | +0.17(+1.12%) |
Jun 04, 2019 | 15.05 | 15.74 | 14.96 | 15.32 | 21,177 | +0.46(+3.07%) |