Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.87 | 18.75 | 17.68 | 17.98 | 77,581 | -0.13(-0.74%) |
May 28, 2020 | 18.09 | 18.70 | 17.81 | 18.11 | 15,909 | -0.06(-0.32%) |
May 27, 2020 | 18.40 | 18.87 | 17.93 | 18.17 | 8,324 | -0.06(-0.32%) |
May 26, 2020 | 17.94 | 18.53 | 17.82 | 18.23 | 11,956 | +0.90(+5.17%) |
May 22, 2020 | 17.40 | 17.43 | 16.82 | 17.33 | 44,346 | -0.26(-1.48%) |
May 21, 2020 | 17.70 | 17.80 | 16.93 | 17.59 | 11,630 | -0.01(-0.05%) |
May 20, 2020 | 17.24 | 17.93 | 17.16 | 17.60 | 18,016 | +0.36(+2.07%) |
May 19, 2020 | 16.33 | 17.58 | 16.32 | 17.24 | 37,413 | +0.80(+4.86%) |
May 18, 2020 | 16.64 | 16.64 | 16.07 | 16.45 | 39,488 | +0.32(+1.97%) |
May 15, 2020 | 15.63 | 16.25 | 15.63 | 16.13 | 25,964 | +0.19(+1.21%) |
May 14, 2020 | 15.84 | 16.72 | 15.54 | 15.94 | 65,818 | -0.04(-0.24%) |
May 13, 2020 | 16.44 | 16.46 | 15.39 | 15.97 | 103,127 | -0.44(-2.70%) |
May 12, 2020 | 16.49 | 16.87 | 15.98 | 16.42 | 65,311 | -0.05(-0.29%) |
May 11, 2020 | 16.32 | 16.48 | 15.89 | 16.46 | 66,484 | +0.19(+1.18%) |
May 08, 2020 | 16.07 | 16.86 | 15.69 | 16.27 | 158,070 | +0.47(+2.99%) |
May 07, 2020 | 15.56 | 16.07 | 15.41 | 15.80 | 123,238 | +0.19(+1.23%) |
May 06, 2020 | 15.77 | 15.86 | 15.30 | 15.61 | 47,431 | -0.16(-1.04%) |
May 05, 2020 | 15.66 | 16.26 | 14.48 | 15.77 | 32,911 | -0.02(-0.12%) |
May 04, 2020 | 14.95 | 15.98 | 14.60 | 15.79 | 86,538 | +0.37(+2.37%) |
May 01, 2020 | 15.69 | 16.22 | 15.10 | 15.43 | 177,179 | -0.46(-2.91%) |
Apr 30, 2020 | 15.29 | 16.62 | 14.98 | 15.89 | 190,854 | +0.60(+3.90%) |
Apr 29, 2020 | 15.23 | 15.86 | 15.01 | 15.29 | 118,178 | +0.64(+4.34%) |
Apr 28, 2020 | 15.03 | 15.31 | 14.55 | 14.65 | 143,726 | -0.14(-0.98%) |
Apr 27, 2020 | 14.08 | 15.09 | 14.08 | 14.80 | 36,769 | +0.77(+5.49%) |
Apr 24, 2020 | 14.35 | 15.26 | 13.88 | 14.03 | 66,572 | -0.81(-5.45%) |
Apr 23, 2020 | 14.69 | 15.31 | 14.04 | 14.84 | 119,689 | +0.35(+2.39%) |
Apr 22, 2020 | 14.73 | 14.73 | 14.25 | 14.49 | 91,938 | +0.00(+0.00%) |
Apr 21, 2020 | 14.58 | 14.73 | 14.34 | 14.49 | 63,877 | -0.52(-3.46%) |
Apr 20, 2020 | 14.34 | 15.92 | 14.34 | 15.01 | 124,778 | +0.41(+2.84%) |
Apr 17, 2020 | 15.27 | 15.69 | 14.50 | 14.60 | 90,978 | -0.27(-1.81%) |
Apr 16, 2020 | 14.74 | 15.95 | 14.44 | 14.87 | 434,938 | +0.16(+1.11%) |
Apr 15, 2020 | 15.86 | 15.86 | 14.44 | 14.70 | 81,849 | -2.05(-12.24%) |
Apr 14, 2020 | 16.27 | 18.00 | 16.27 | 16.75 | 53,976 | +0.61(+3.76%) |
Apr 13, 2020 | 16.11 | 16.18 | 13.72 | 16.15 | 71,346 | +0.12(+0.72%) |
Apr 09, 2020 | 15.95 | 17.54 | 14.72 | 16.03 | 100,429 | -0.02(-0.12%) |
Apr 08, 2020 | 15.35 | 16.46 | 14.92 | 16.05 | 95,077 | +0.98(+6.52%) |
Apr 07, 2020 | 15.93 | 15.94 | 14.87 | 15.07 | 160,106 | -0.74(-4.69%) |
Apr 06, 2020 | 15.47 | 16.58 | 14.43 | 15.81 | 71,377 | +0.69(+4.59%) |
Apr 03, 2020 | 14.92 | 15.54 | 14.67 | 15.12 | 62,729 | -0.13(-0.88%) |
Apr 02, 2020 | 15.56 | 15.59 | 14.11 | 15.25 | 72,073 | +0.67(+4.62%) |
Apr 01, 2020 | 14.94 | 14.96 | 13.98 | 14.58 | 127,526 | -0.80(-5.20%) |
Mar 31, 2020 | 14.44 | 17.11 | 14.44 | 15.38 | 440,961 | +0.93(+6.47%) |
Mar 30, 2020 | 14.11 | 14.92 | 13.57 | 14.44 | 553,339 | +0.12(+0.81%) |
Mar 27, 2020 | 14.38 | 14.55 | 13.85 | 14.33 | 106,972 | -0.05(-0.33%) |
Mar 26, 2020 | 12.82 | 15.30 | 12.82 | 14.38 | 229,603 | +0.81(+5.96%) |
Mar 25, 2020 | 13.90 | 15.27 | 12.54 | 13.57 | 56,389 | -0.43(-3.06%) |
Mar 24, 2020 | 13.64 | 14.44 | 12.85 | 13.99 | 55,117 | +0.59(+4.37%) |
Mar 23, 2020 | 13.78 | 14.59 | 12.78 | 13.41 | 121,027 | -0.20(-1.43%) |
Mar 20, 2020 | 12.71 | 13.95 | 12.51 | 13.60 | 77,430 | +1.80(+15.29%) |
Mar 19, 2020 | 11.57 | 13.94 | 11.57 | 11.80 | 50,236 | -0.16(-1.32%) |
Mar 18, 2020 | 13.27 | 13.95 | 11.39 | 11.96 | 77,629 | -1.99(-14.27%) |
Mar 17, 2020 | 13.73 | 14.87 | 13.02 | 13.95 | 417,704 | +0.79(+6.01%) |
Mar 16, 2020 | 14.38 | 14.75 | 13.02 | 13.16 | 81,442 | -1.92(-12.76%) |
Mar 13, 2020 | 14.62 | 16.03 | 13.23 | 15.08 | 494,264 | +0.46(+3.18%) |
Mar 12, 2020 | 16.34 | 16.93 | 14.61 | 14.62 | 77,641 | -2.32(-13.72%) |
Mar 11, 2020 | 18.59 | 18.69 | 16.76 | 16.94 | 423,212 | -1.30(-7.14%) |
Mar 10, 2020 | 18.82 | 20.34 | 18.13 | 18.24 | 155,677 | -0.51(-2.73%) |
Mar 09, 2020 | 16.89 | 19.54 | 16.23 | 18.76 | 235,761 | -1.02(-5.17%) |
Mar 06, 2020 | 20.46 | 21.18 | 19.76 | 19.78 | 218,203 | -1.28(-6.09%) |
Mar 05, 2020 | 21.31 | 21.61 | 21.00 | 21.06 | 90,151 | -0.59(-2.71%) |
Mar 04, 2020 | 21.56 | 22.04 | 21.09 | 21.65 | 70,380 | +0.22(+1.04%) |
Mar 03, 2020 | 20.63 | 21.85 | 20.60 | 21.42 | 114,402 | +0.83(+4.02%) |
Mar 02, 2020 | 19.59 | 21.10 | 19.59 | 20.60 | 123,454 | +1.00(+5.13%) |
Feb 28, 2020 | 20.99 | 21.07 | 18.77 | 19.59 | 189,059 | -1.84(-8.59%) |
Feb 27, 2020 | 22.08 | 22.08 | 20.59 | 21.43 | 252,112 | -0.88(-3.96%) |
Feb 26, 2020 | 23.75 | 25.68 | 21.89 | 22.32 | 285,948 | -1.22(-5.18%) |
Feb 25, 2020 | 23.37 | 24.93 | 22.74 | 23.53 | 271,841 | -0.01(-0.04%) |
Feb 24, 2020 | 21.68 | 23.55 | 21.57 | 23.54 | 127,381 | +0.93(+4.11%) |
Feb 21, 2020 | 22.20 | 23.74 | 21.85 | 22.61 | 104,208 | +0.01(+0.04%) |
Feb 20, 2020 | 21.94 | 23.58 | 21.50 | 22.61 | 132,325 | +0.24(+1.08%) |
Feb 19, 2020 | 23.25 | 23.25 | 21.55 | 22.36 | 192,111 | -0.78(-3.37%) |
Feb 18, 2020 | 23.58 | 24.08 | 22.18 | 23.14 | 95,614 | -0.45(-1.89%) |
Feb 14, 2020 | 23.27 | 23.78 | 22.51 | 23.59 | 140,235 | +0.15(+0.63%) |
Feb 13, 2020 | 22.87 | 24.03 | 22.83 | 23.44 | 132,005 | +0.68(+2.98%) |
Feb 12, 2020 | 21.57 | 22.92 | 21.28 | 22.76 | 88,073 | +1.43(+6.71%) |
Feb 11, 2020 | 21.85 | 21.96 | 21.30 | 21.33 | 82,017 | -0.52(-2.38%) |
Feb 10, 2020 | 21.63 | 22.21 | 21.18 | 21.85 | 91,234 | -0.13(-0.59%) |
Feb 07, 2020 | 22.06 | 22.28 | 21.38 | 21.98 | 115,930 | -0.30(-1.34%) |
Feb 06, 2020 | 20.71 | 22.36 | 20.29 | 22.28 | 67,421 | +1.78(+8.66%) |
Feb 05, 2020 | 20.31 | 20.87 | 18.87 | 20.50 | 43,519 | +0.46(+2.32%) |
Feb 04, 2020 | 19.90 | 20.91 | 19.69 | 20.04 | 47,374 | +0.33(+1.65%) |
Feb 03, 2020 | 20.12 | 20.13 | 18.93 | 19.71 | 538,916 | -0.09(-0.47%) |
Jan 31, 2020 | 19.91 | 20.45 | 18.75 | 19.81 | 158,840 | -0.10(-0.51%) |
Jan 30, 2020 | 20.42 | 21.11 | 19.81 | 19.91 | 102,906 | -0.65(-3.17%) |
Jan 29, 2020 | 21.17 | 21.75 | 20.47 | 20.56 | 61,618 | -0.45(-2.13%) |
Jan 28, 2020 | 21.30 | 21.74 | 20.70 | 21.01 | 45,364 | -0.35(-1.65%) |
Jan 27, 2020 | 21.54 | 21.59 | 20.73 | 21.36 | 57,183 | +0.02(+0.09%) |
Jan 24, 2020 | 20.92 | 22.20 | 20.88 | 21.34 | 54,416 | +0.33(+1.59%) |
Jan 23, 2020 | 21.69 | 22.14 | 20.58 | 21.01 | 65,291 | -0.63(-2.92%) |
Jan 22, 2020 | 21.75 | 22.25 | 21.53 | 21.64 | 131,486 | -0.24(-1.10%) |
Jan 21, 2020 | 21.70 | 22.49 | 21.44 | 21.88 | 445,964 | +0.20(+0.90%) |
Jan 17, 2020 | 22.02 | 22.19 | 21.39 | 21.68 | 69,795 | -0.22(-1.02%) |
Jan 16, 2020 | 21.78 | 22.38 | 20.99 | 21.91 | 39,741 | +0.06(+0.26%) |
Jan 15, 2020 | 21.08 | 22.08 | 20.93 | 21.85 | 46,186 | +0.71(+3.34%) |
Jan 14, 2020 | 21.28 | 21.32 | 20.98 | 21.15 | 90,397 | -0.07(-0.35%) |
Jan 13, 2020 | 21.02 | 21.35 | 20.93 | 21.22 | 80,779 | +0.21(+1.02%) |
Jan 10, 2020 | 20.79 | 21.55 | 20.09 | 21.01 | 466,841 | +0.44(+2.13%) |
Jan 09, 2020 | 20.17 | 20.88 | 19.88 | 20.57 | 194,857 | +0.48(+2.41%) |
Jan 08, 2020 | 19.77 | 20.28 | 19.39 | 20.09 | 96,750 | +0.32(+1.60%) |
Jan 07, 2020 | 19.82 | 19.96 | 19.29 | 19.77 | 89,242 | -0.17(-0.84%) |
Jan 06, 2020 | 19.79 | 20.02 | 19.09 | 19.94 | 122,027 | +0.08(+0.42%) |
Jan 03, 2020 | 19.68 | 19.89 | 19.33 | 19.85 | 80,011 | -0.12(-0.61%) |
Jan 02, 2020 | 19.85 | 20.13 | 19.27 | 19.97 | 47,693 | +0.03(+0.14%) |
Dec 31, 2019 | 19.31 | 20.12 | 19.08 | 19.95 | 119,372 | +0.39(+2.00%) |
Dec 30, 2019 | 19.14 | 19.76 | 18.75 | 19.56 | 98,153 | +0.28(+1.45%) |
Dec 27, 2019 | 18.88 | 19.28 | 18.39 | 19.28 | 66,461 | +0.20(+1.02%) |
Dec 26, 2019 | 19.13 | 19.23 | 18.61 | 19.08 | 16,502 | -0.05(-0.24%) |
Dec 24, 2019 | 19.06 | 19.53 | 18.69 | 19.13 | 47,641 | +0.12(+0.64%) |
Dec 23, 2019 | 18.37 | 19.28 | 17.83 | 19.01 | 222,965 | +0.78(+4.29%) |
Dec 20, 2019 | 18.10 | 18.88 | 17.61 | 18.23 | 237,238 | +0.23(+1.29%) |
Dec 19, 2019 | 18.52 | 18.68 | 17.37 | 17.99 | 153,846 | -0.67(-3.59%) |
Dec 18, 2019 | 19.38 | 19.47 | 18.33 | 18.66 | 175,733 | -0.55(-2.86%) |
Dec 17, 2019 | 19.75 | 20.00 | 19.21 | 19.21 | 146,011 | -0.83(-4.13%) |
Dec 16, 2019 | 21.00 | 21.04 | 19.65 | 20.04 | 112,651 | -0.70(-3.36%) |
Dec 13, 2019 | 20.70 | 21.78 | 20.51 | 20.74 | 126,684 | +0.04(+0.18%) |
Dec 12, 2019 | 22.25 | 22.32 | 20.48 | 20.70 | 89,568 | -1.15(-5.28%) |
Dec 11, 2019 | 20.46 | 23.02 | 20.41 | 21.85 | 406,951 | +1.39(+6.82%) |
Dec 10, 2019 | 19.48 | 21.15 | 19.39 | 20.46 | 140,907 | +0.82(+4.17%) |
Dec 09, 2019 | 20.22 | 20.46 | 18.81 | 19.64 | 191,109 | -0.24(-1.22%) |
Dec 06, 2019 | 18.13 | 19.99 | 17.83 | 19.88 | 117,758 | +1.14(+6.10%) |
Dec 05, 2019 | 18.39 | 19.20 | 17.96 | 18.74 | 264,157 | +0.94(+5.28%) |
Dec 04, 2019 | 17.98 | 18.00 | 17.08 | 17.80 | 172,129 | -0.07(-0.42%) |
Dec 03, 2019 | 17.94 | 18.25 | 17.48 | 17.87 | 75,819 | +0.06(+0.31%) |
Dec 02, 2019 | 19.03 | 19.03 | 17.82 | 17.82 | 47,512 | -1.18(-6.22%) |
Nov 29, 2019 | 18.58 | 19.52 | 17.96 | 19.00 | 36,026 | +0.42(+2.25%) |
Nov 27, 2019 | 17.66 | 18.75 | 17.22 | 18.58 | 84,098 | +1.15(+6.62%) |
Nov 26, 2019 | 17.29 | 17.53 | 17.13 | 17.43 | 123,246 | +0.14(+0.81%) |
Nov 25, 2019 | 17.27 | 17.48 | 17.08 | 17.29 | 64,249 | +0.19(+1.09%) |
Nov 22, 2019 | 17.16 | 17.43 | 17.04 | 17.10 | 38,715 | -0.24(-1.39%) |
Nov 21, 2019 | 17.26 | 17.46 | 16.98 | 17.34 | 155,665 | -0.13(-0.75%) |
Nov 20, 2019 | 16.11 | 17.57 | 16.11 | 17.47 | 68,291 | +1.00(+6.04%) |
Nov 19, 2019 | 16.86 | 16.91 | 16.27 | 16.48 | 117,294 | -0.25(-1.50%) |
Nov 18, 2019 | 17.26 | 17.47 | 16.13 | 16.73 | 176,209 | -0.57(-3.28%) |
Nov 15, 2019 | 17.31 | 17.55 | 17.05 | 17.30 | 75,172 | +0.16(+0.92%) |
Nov 14, 2019 | 17.89 | 18.22 | 16.84 | 17.14 | 87,488 | -0.19(-1.07%) |
Nov 13, 2019 | 17.05 | 17.67 | 17.05 | 17.32 | 74,375 | +0.03(+0.16%) |
Nov 12, 2019 | 17.74 | 17.74 | 17.01 | 17.30 | 100,652 | +0.50(+2.99%) |
Nov 11, 2019 | 18.16 | 18.16 | 16.68 | 16.79 | 115,733 | -1.17(-6.52%) |
Nov 08, 2019 | 17.73 | 17.99 | 16.87 | 17.96 | 154,215 | +0.23(+1.31%) |
Nov 07, 2019 | 17.51 | 17.85 | 17.30 | 17.73 | 72,251 | +0.16(+0.90%) |
Nov 06, 2019 | 18.25 | 18.25 | 17.03 | 17.57 | 98,956 | -0.74(-4.06%) |
Nov 05, 2019 | 16.55 | 18.39 | 16.55 | 18.32 | 174,143 | +1.38(+8.12%) |
Nov 04, 2019 | 16.50 | 17.02 | 16.42 | 16.94 | 61,954 | +0.39(+2.36%) |
Nov 01, 2019 | 16.35 | 16.73 | 16.25 | 16.55 | 32,370 | +0.32(+1.95%) |
Oct 31, 2019 | 15.85 | 16.40 | 15.58 | 16.24 | 61,327 | +0.36(+2.29%) |
Oct 30, 2019 | 16.41 | 16.43 | 15.84 | 15.87 | 93,288 | -0.58(-3.50%) |
Oct 29, 2019 | 16.55 | 16.93 | 16.27 | 16.45 | 38,351 | -0.20(-1.23%) |
Oct 28, 2019 | 16.56 | 17.64 | 16.51 | 16.65 | 152,053 | +0.14(+0.84%) |
Oct 25, 2019 | 16.67 | 17.18 | 16.42 | 16.51 | 208,202 | -0.25(-1.50%) |
Oct 24, 2019 | 17.04 | 17.29 | 16.55 | 16.77 | 355,624 | -0.22(-1.31%) |
Oct 23, 2019 | 16.84 | 17.31 | 16.83 | 16.99 | 50,554 | +0.10(+0.61%) |
Oct 22, 2019 | 16.84 | 17.08 | 16.84 | 16.89 | 21,908 | +0.00(+0.00%) |
Oct 21, 2019 | 16.93 | 17.04 | 16.81 | 16.89 | 52,805 | +0.03(+0.17%) |
Oct 18, 2019 | 16.90 | 17.14 | 16.79 | 16.86 | 107,649 | -0.07(-0.38%) |
Oct 17, 2019 | 17.10 | 17.48 | 16.83 | 16.92 | 64,394 | -0.07(-0.38%) |
Oct 16, 2019 | 17.30 | 17.62 | 16.83 | 16.99 | 404,598 | -0.45(-2.56%) |
Oct 15, 2019 | 16.84 | 17.71 | 16.84 | 17.43 | 329,060 | +0.60(+3.53%) |
Oct 14, 2019 | 16.74 | 17.18 | 16.66 | 16.84 | 47,237 | +0.00(+0.00%) |
Oct 11, 2019 | 16.67 | 17.18 | 16.45 | 16.84 | 280,255 | +0.13(+0.78%) |
Oct 10, 2019 | 16.21 | 16.92 | 16.09 | 16.71 | 52,225 | +0.43(+2.63%) |
Oct 09, 2019 | 16.39 | 16.51 | 16.27 | 16.28 | 58,845 | +0.01(+0.06%) |
Oct 08, 2019 | 16.96 | 16.96 | 15.93 | 16.27 | 162,465 | -0.52(-3.10%) |
Oct 07, 2019 | 17.00 | 17.54 | 16.35 | 16.79 | 114,667 | -0.34(-2.01%) |
Oct 04, 2019 | 17.96 | 18.18 | 16.74 | 17.14 | 120,447 | -0.79(-4.41%) |
Oct 03, 2019 | 18.35 | 18.77 | 17.67 | 17.93 | 249,228 | -0.23(-1.28%) |
Oct 02, 2019 | 18.38 | 18.46 | 17.87 | 18.16 | 453,941 | -0.14(-0.76%) |
Oct 01, 2019 | 17.97 | 18.94 | 17.41 | 18.30 | 341,770 | +0.36(+2.02%) |
Sep 30, 2019 | 17.39 | 18.07 | 17.39 | 17.94 | 133,668 | +0.34(+1.96%) |
Sep 27, 2019 | 17.88 | 18.22 | 17.16 | 17.59 | 225,946 | -0.28(-1.56%) |
Sep 26, 2019 | 17.69 | 18.17 | 17.57 | 17.87 | 222,829 | -0.04(-0.21%) |
Sep 25, 2019 | 18.11 | 18.53 | 17.61 | 17.91 | 249,891 | -0.44(-2.38%) |
Sep 24, 2019 | 18.24 | 18.69 | 17.69 | 18.35 | 518,114 | -0.24(-1.30%) |
Sep 23, 2019 | 18.35 | 19.04 | 17.69 | 18.59 | 217,649 | +0.21(+1.16%) |
Sep 20, 2019 | 18.14 | 18.44 | 17.70 | 18.37 | 234,765 | +0.07(+0.41%) |
Sep 19, 2019 | 18.51 | 18.75 | 18.13 | 18.30 | 47,640 | -0.49(-2.62%) |
Sep 18, 2019 | 19.30 | 19.30 | 18.45 | 18.79 | 63,225 | -0.36(-1.89%) |
Sep 17, 2019 | 19.52 | 19.52 | 18.90 | 19.16 | 100,674 | -0.37(-1.91%) |
Sep 16, 2019 | 18.92 | 19.78 | 18.37 | 19.53 | 82,455 | +1.02(+5.53%) |
Sep 13, 2019 | 17.56 | 18.50 | 17.13 | 18.50 | 267,673 | +0.97(+5.51%) |
Sep 12, 2019 | 16.86 | 17.54 | 16.86 | 17.54 | 76,597 | +0.66(+3.91%) |
Sep 11, 2019 | 16.83 | 17.46 | 16.60 | 16.88 | 104,327 | +0.02(+0.11%) |
Sep 10, 2019 | 16.74 | 17.02 | 16.57 | 16.86 | 77,714 | +0.19(+1.12%) |
Sep 09, 2019 | 17.36 | 17.63 | 16.67 | 16.67 | 56,543 | -0.61(-3.55%) |
Sep 06, 2019 | 18.17 | 18.17 | 16.68 | 17.29 | 74,957 | -0.52(-2.92%) |
Sep 05, 2019 | 17.35 | 17.81 | 16.89 | 17.81 | 49,442 | +0.00(+0.00%) |
Sep 04, 2019 | 17.11 | 17.81 | 17.04 | 17.81 | 59,661 | +0.60(+3.51%) |
Sep 03, 2019 | 16.86 | 17.32 | 16.62 | 17.20 | 16,338 | +0.27(+1.59%) |
Aug 30, 2019 | 17.10 | 17.81 | 16.83 | 16.93 | 21,400 | -0.27(-1.57%) |
Aug 29, 2019 | 16.62 | 17.25 | 16.56 | 17.20 | 4,249 | +0.19(+1.09%) |
Aug 28, 2019 | 16.50 | 17.02 | 16.50 | 17.02 | 3,800 | +0.19(+1.10%) |
Aug 27, 2019 | 17.06 | 17.06 | 16.42 | 16.83 | 50,196 | -0.32(-1.84%) |
Aug 26, 2019 | 17.17 | 17.30 | 16.74 | 17.15 | 29,180 | +0.50(+3.02%) |
Aug 23, 2019 | 16.82 | 17.62 | 16.51 | 16.64 | 4,946 | -0.13(-0.78%) |
Aug 22, 2019 | 16.49 | 16.92 | 16.42 | 16.77 | 32,243 | +0.04(+0.22%) |
Aug 21, 2019 | 16.77 | 17.02 | 16.43 | 16.74 | 37,876 | -0.12(-0.72%) |
Aug 20, 2019 | 17.30 | 17.30 | 16.42 | 16.86 | 100,133 | -0.28(-1.63%) |
Aug 19, 2019 | 17.57 | 17.58 | 16.99 | 17.14 | 39,357 | -0.30(-1.71%) |
Aug 16, 2019 | 17.09 | 17.62 | 17.09 | 17.43 | 11,291 | -0.02(-0.11%) |
Aug 15, 2019 | 17.20 | 17.80 | 16.52 | 17.45 | 45,522 | +0.08(+0.48%) |
Aug 14, 2019 | 17.10 | 17.66 | 16.50 | 17.37 | 62,611 | -0.03(-0.16%) |
Aug 13, 2019 | 16.97 | 17.40 | 16.91 | 17.40 | 32,598 | +0.24(+1.41%) |
Aug 12, 2019 | 17.15 | 17.25 | 16.92 | 17.16 | 42,956 | -0.14(-0.81%) |
Aug 09, 2019 | 17.20 | 17.50 | 16.91 | 17.30 | 6,775 | -0.14(-0.80%) |
Aug 08, 2019 | 16.90 | 17.49 | 16.59 | 17.43 | 29,242 | +0.61(+3.65%) |
Aug 07, 2019 | 16.60 | 17.04 | 16.51 | 16.82 | 18,738 | +0.08(+0.50%) |
Aug 06, 2019 | 16.83 | 17.06 | 16.39 | 16.74 | 60,265 | -0.02(-0.11%) |
Aug 05, 2019 | 17.07 | 17.45 | 16.29 | 16.76 | 72,685 | -0.49(-2.86%) |
Aug 02, 2019 | 17.72 | 17.72 | 16.76 | 17.25 | 83,883 | -1.30(-7.02%) |
Aug 01, 2019 | 16.85 | 18.55 | 16.79 | 18.55 | 146,193 | +1.65(+9.74%) |
Jul 31, 2019 | 16.98 | 17.56 | 16.76 | 16.91 | 56,598 | -0.24(-1.41%) |
Jul 30, 2019 | 16.81 | 17.40 | 16.74 | 17.15 | 23,342 | +0.21(+1.26%) |
Jul 29, 2019 | 16.77 | 17.64 | 16.69 | 16.93 | 20,334 | +0.01(+0.05%) |
Jul 26, 2019 | 16.83 | 17.10 | 16.62 | 16.92 | 23,766 | +0.01(+0.05%) |
Jul 25, 2019 | 16.77 | 17.19 | 16.74 | 16.91 | 20,740 | -0.20(-1.14%) |
Jul 24, 2019 | 16.91 | 17.86 | 16.08 | 17.11 | 202,516 | +0.04(+0.22%) |
Jul 23, 2019 | 16.91 | 17.20 | 16.52 | 17.07 | 42,472 | +0.33(+2.00%) |
Jul 22, 2019 | 17.36 | 17.36 | 16.74 | 16.74 | 17,044 | -0.46(-2.65%) |
Jul 19, 2019 | 16.57 | 17.75 | 16.51 | 17.19 | 115,285 | +0.32(+1.87%) |
Jul 18, 2019 | 16.60 | 16.97 | 16.09 | 16.88 | 72,085 | +0.14(+0.83%) |
Jul 17, 2019 | 16.92 | 17.12 | 16.70 | 16.74 | 34,320 | -0.37(-2.17%) |
Jul 16, 2019 | 16.60 | 17.28 | 16.00 | 17.11 | 56,590 | +0.38(+2.28%) |
Jul 15, 2019 | 16.57 | 17.06 | 16.39 | 16.73 | 10,096 | +0.04(+0.22%) |
Jul 12, 2019 | 16.60 | 16.74 | 15.96 | 16.69 | 3,441 | -0.05(-0.28%) |
Jul 11, 2019 | 16.78 | 18.36 | 16.30 | 16.74 | 23,289 | -0.01(-0.06%) |
Jul 10, 2019 | 16.22 | 17.19 | 15.72 | 16.75 | 197,661 | +0.58(+3.57%) |
Jul 09, 2019 | 15.84 | 16.40 | 15.84 | 16.17 | 117,855 | +0.01(+0.06%) |
Jul 08, 2019 | 15.88 | 16.27 | 14.95 | 16.16 | 16,066 | +0.26(+1.64%) |
Jul 05, 2019 | 15.07 | 15.95 | 15.07 | 15.90 | 17,206 | +0.65(+4.27%) |
Jul 03, 2019 | 15.25 | 15.33 | 14.88 | 15.25 | 12,582 | -0.12(-0.79%) |
Jul 02, 2019 | 15.22 | 15.41 | 14.81 | 15.37 | 44,321 | +0.10(+0.67%) |
Jul 01, 2019 | 15.22 | 15.31 | 14.51 | 15.27 | 102,435 | +0.16(+1.05%) |
Jun 28, 2019 | 14.89 | 15.27 | 14.65 | 15.11 | 111,951 | +0.20(+1.31%) |
Jun 27, 2019 | 14.89 | 15.45 | 14.32 | 14.91 | 123,429 | -0.02(-0.12%) |
Jun 26, 2019 | 14.74 | 15.12 | 14.69 | 14.93 | 127,194 | +0.14(+0.94%) |
Jun 25, 2019 | 14.92 | 15.50 | 14.66 | 14.79 | 48,017 | -0.08(-0.56%) |
Jun 24, 2019 | 15.59 | 15.71 | 14.05 | 14.88 | 91,982 | -0.61(-3.96%) |
Jun 21, 2019 | 15.87 | 15.96 | 15.10 | 15.49 | 398,982 | -0.45(-2.80%) |
Jun 20, 2019 | 15.87 | 16.24 | 15.37 | 15.94 | 44,137 | +0.23(+1.48%) |
Jun 19, 2019 | 16.08 | 16.08 | 15.71 | 15.71 | 43,671 | -0.14(-0.88%) |
Jun 18, 2019 | 15.97 | 16.23 | 15.65 | 15.84 | 22,614 | -0.12(-0.76%) |
Jun 17, 2019 | 15.87 | 16.04 | 15.40 | 15.97 | 17,168 | +0.22(+1.42%) |
Jun 14, 2019 | 15.53 | 15.78 | 15.40 | 15.74 | 47,641 | +0.23(+1.50%) |
Jun 13, 2019 | 14.90 | 15.58 | 14.90 | 15.51 | 48,141 | +0.56(+3.73%) |
Jun 12, 2019 | 14.02 | 15.18 | 14.02 | 14.95 | 294,273 | +1.01(+7.24%) |
Jun 11, 2019 | 14.32 | 14.53 | 13.70 | 13.94 | 463,914 | -0.15(-1.10%) |
Jun 10, 2019 | 14.75 | 14.75 | 13.42 | 14.10 | 322,762 | -0.74(-4.97%) |
Jun 07, 2019 | 15.23 | 15.53 | 14.52 | 14.83 | 357,667 | -0.40(-2.63%) |
Jun 06, 2019 | 15.19 | 15.66 | 15.04 | 15.23 | 202,654 | +0.14(+0.90%) |
Jun 05, 2019 | 15.97 | 16.37 | 14.83 | 15.10 | 301,693 | -0.87(-5.47%) |
Jun 04, 2019 | 15.76 | 15.97 | 14.54 | 15.97 | 306,781 | +0.38(+2.45%) |