Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.20 | 34.80 | 33.00 | 33.60 | 25,405 | -0.60(-1.75%) |
May 28, 2020 | 36.80 | 36.80 | 32.40 | 34.20 | 35,451 | -3.00(-8.06%) |
May 27, 2020 | 37.20 | 37.60 | 34.60 | 37.20 | 26,021 | +0.20(+0.54%) |
May 26, 2020 | 38.40 | 38.80 | 36.40 | 37.00 | 27,632 | -0.60(-1.60%) |
May 22, 2020 | 37.07 | 38.61 | 36.40 | 37.60 | 29,515 | -0.80(-2.08%) |
May 21, 2020 | 37.60 | 39.00 | 34.20 | 38.40 | 76,310 | +0.80(+2.13%) |
May 20, 2020 | 35.80 | 41.20 | 35.20 | 37.60 | 82,065 | +3.20(+9.30%) |
May 19, 2020 | 33.00 | 35.00 | 32.20 | 34.40 | 54,320 | +2.40(+7.50%) |
May 18, 2020 | 31.80 | 32.00 | 31.00 | 32.00 | 38,429 | +1.60(+5.26%) |
May 15, 2020 | 31.20 | 32.00 | 29.00 | 30.40 | 31,815 | -1.60(-5.00%) |
May 14, 2020 | 31.80 | 32.80 | 26.20 | 32.00 | 74,259 | -0.60(-1.84%) |
May 13, 2020 | 30.60 | 33.40 | 29.60 | 32.60 | 85,924 | +1.40(+4.49%) |
May 12, 2020 | 31.20 | 31.60 | 30.80 | 31.20 | 39,831 | +0.00(+0.00%) |
May 11, 2020 | 29.20 | 32.40 | 29.00 | 31.20 | 78,178 | +2.00(+6.85%) |
May 08, 2020 | 29.00 | 29.60 | 28.20 | 29.20 | 35,630 | +0.20(+0.69%) |
May 07, 2020 | 28.00 | 29.20 | 27.40 | 29.00 | 54,491 | +1.00(+3.57%) |
May 06, 2020 | 28.00 | 28.60 | 27.20 | 28.00 | 41,703 | +0.40(+1.45%) |
May 05, 2020 | 28.00 | 28.60 | 27.40 | 27.60 | 33,781 | -0.40(-1.43%) |
May 04, 2020 | 27.40 | 28.80 | 26.40 | 28.00 | 24,431 | +0.80(+2.94%) |
May 01, 2020 | 26.40 | 27.80 | 26.20 | 27.20 | 35,040 | -0.40(-1.45%) |
Apr 30, 2020 | 29.00 | 29.00 | 26.60 | 27.60 | 36,258 | -1.40(-4.83%) |
Apr 29, 2020 | 27.40 | 29.60 | 26.60 | 29.00 | 72,250 | +2.20(+8.21%) |
Apr 28, 2020 | 27.80 | 28.00 | 26.00 | 26.80 | 41,166 | -0.80(-2.90%) |
Apr 27, 2020 | 29.20 | 29.20 | 26.60 | 27.60 | 86,377 | -2.20(-7.38%) |
Apr 24, 2020 | 26.00 | 31.40 | 25.60 | 29.80 | 183,850 | +4.20(+16.41%) |
Apr 23, 2020 | 25.20 | 26.60 | 25.00 | 25.60 | 50,750 | +0.20(+0.79%) |
Apr 22, 2020 | 25.60 | 26.20 | 25.00 | 25.40 | 48,271 | -0.20(-0.78%) |
Apr 21, 2020 | 25.60 | 26.60 | 24.80 | 25.60 | 61,883 | -1.00(-3.76%) |
Apr 20, 2020 | 26.00 | 27.20 | 25.20 | 26.60 | 144,625 | +1.60(+6.40%) |
Apr 17, 2020 | 26.00 | 28.80 | 24.60 | 25.00 | 284,895 | -10.40(-29.38%) |
Apr 16, 2020 | 37.00 | 40.80 | 33.40 | 35.40 | 258,652 | +2.00(+5.99%) |
Apr 15, 2020 | 30.60 | 33.80 | 30.00 | 33.40 | 67,974 | +1.40(+4.37%) |
Apr 14, 2020 | 33.40 | 35.80 | 30.80 | 32.00 | 74,163 | -2.00(-5.88%) |
Apr 13, 2020 | 29.60 | 34.60 | 28.60 | 34.00 | 94,174 | +5.40(+18.88%) |
Apr 09, 2020 | 28.00 | 30.60 | 27.40 | 28.60 | 58,625 | +2.00(+7.52%) |
Apr 08, 2020 | 26.00 | 27.00 | 25.20 | 26.60 | 25,434 | +0.60(+2.31%) |
Apr 07, 2020 | 26.00 | 27.40 | 25.20 | 26.00 | 38,427 | +0.00(+0.00%) |
Apr 06, 2020 | 26.00 | 26.60 | 24.60 | 26.00 | 45,208 | +0.80(+3.17%) |
Apr 03, 2020 | 26.00 | 27.60 | 24.00 | 25.20 | 69,265 | -0.40(-1.56%) |
Apr 02, 2020 | 25.00 | 26.20 | 21.60 | 25.60 | 58,943 | +0.00(+0.00%) |
Apr 01, 2020 | 20.00 | 26.60 | 20.00 | 25.60 | 92,338 | +5.40(+26.73%) |
Mar 31, 2020 | 22.60 | 22.60 | 20.20 | 20.20 | 17,418 | -1.80(-8.18%) |
Mar 30, 2020 | 23.00 | 23.60 | 22.00 | 22.00 | 22,609 | -1.00(-4.35%) |
Mar 27, 2020 | 22.40 | 24.00 | 21.00 | 23.00 | 34,240 | +1.60(+7.48%) |
Mar 26, 2020 | 24.20 | 24.80 | 20.60 | 21.40 | 50,562 | -2.80(-11.57%) |
Mar 25, 2020 | 26.00 | 26.20 | 24.00 | 24.20 | 20,824 | -1.60(-6.20%) |
Mar 24, 2020 | 27.00 | 27.80 | 25.00 | 25.80 | 36,965 | -0.20(-0.77%) |
Mar 23, 2020 | 24.20 | 30.00 | 23.20 | 26.00 | 95,496 | +3.80(+17.12%) |
Mar 20, 2020 | 21.00 | 24.80 | 21.00 | 22.20 | 30,075 | +1.80(+8.82%) |
Mar 19, 2020 | 19.00 | 21.80 | 19.00 | 20.40 | 17,566 | +2.00(+10.87%) |
Mar 18, 2020 | 19.40 | 20.60 | 18.00 | 18.40 | 26,685 | -1.40(-7.07%) |
Mar 17, 2020 | 21.00 | 22.60 | 19.00 | 19.80 | 33,936 | -0.40(-1.98%) |
Mar 16, 2020 | 21.20 | 22.60 | 20.20 | 20.20 | 18,858 | -3.40(-14.41%) |
Mar 13, 2020 | 23.80 | 25.60 | 21.40 | 23.60 | 25,160 | -1.00(-4.07%) |
Mar 12, 2020 | 27.00 | 27.00 | 22.60 | 24.60 | 32,920 | -3.00(-10.87%) |
Mar 11, 2020 | 28.80 | 29.20 | 26.60 | 27.60 | 19,544 | -1.20(-4.17%) |
Mar 10, 2020 | 30.00 | 31.00 | 27.20 | 28.80 | 18,729 | -0.60(-2.04%) |
Mar 09, 2020 | 33.00 | 33.00 | 29.00 | 29.40 | 28,265 | -4.00(-11.98%) |
Mar 06, 2020 | 33.60 | 33.80 | 32.20 | 33.40 | 17,605 | +0.00(+0.00%) |
Mar 05, 2020 | 32.00 | 33.60 | 32.00 | 33.40 | 20,235 | +1.20(+3.73%) |
Mar 04, 2020 | 32.00 | 33.00 | 31.36 | 32.20 | 22,200 | -0.40(-1.23%) |
Mar 03, 2020 | 35.00 | 35.60 | 30.40 | 32.60 | 27,791 | -0.60(-1.81%) |
Mar 02, 2020 | 35.60 | 35.80 | 32.20 | 33.20 | 39,799 | +1.20(+3.75%) |
Feb 28, 2020 | 30.00 | 33.80 | 28.60 | 32.00 | 97,725 | +4.20(+15.11%) |
Feb 27, 2020 | 26.80 | 28.00 | 25.20 | 27.80 | 20,098 | +0.00(+0.00%) |
Feb 26, 2020 | 28.60 | 28.60 | 27.00 | 27.80 | 9,788 | +0.00(+0.00%) |
Feb 25, 2020 | 28.20 | 29.60 | 25.00 | 27.80 | 24,154 | -1.00(-3.47%) |
Feb 24, 2020 | 30.00 | 30.00 | 28.20 | 28.80 | 23,077 | -2.00(-6.49%) |
Feb 21, 2020 | 31.60 | 32.20 | 30.40 | 30.80 | 11,460 | -0.80(-2.53%) |
Feb 20, 2020 | 33.00 | 33.00 | 30.40 | 31.60 | 10,898 | +0.40(+1.28%) |
Feb 19, 2020 | 33.60 | 33.60 | 31.20 | 31.20 | 13,674 | -1.80(-5.45%) |
Feb 18, 2020 | 30.80 | 33.40 | 30.00 | 33.00 | 46,741 | +3.20(+10.74%) |
Feb 14, 2020 | 29.00 | 30.00 | 27.80 | 29.80 | 13,835 | +1.00(+3.47%) |
Feb 13, 2020 | 28.60 | 29.60 | 28.40 | 28.80 | 8,643 | +0.00(+0.00%) |
Feb 12, 2020 | 28.60 | 29.80 | 28.60 | 28.80 | 10,745 | +0.40(+1.41%) |
Feb 11, 2020 | 29.00 | 30.20 | 28.00 | 28.40 | 40,872 | -1.60(-5.33%) |
Feb 10, 2020 | 30.60 | 31.80 | 29.80 | 30.00 | 13,203 | -0.60(-1.96%) |
Feb 07, 2020 | 32.40 | 32.40 | 29.80 | 30.60 | 11,070 | +0.20(+0.66%) |
Feb 06, 2020 | 32.00 | 32.40 | 29.60 | 30.40 | 23,787 | -1.40(-4.40%) |
Feb 05, 2020 | 32.20 | 33.00 | 31.60 | 31.80 | 15,110 | -0.40(-1.24%) |
Feb 04, 2020 | 33.00 | 34.00 | 31.60 | 32.20 | 25,814 | -1.20(-3.59%) |
Feb 03, 2020 | 33.00 | 34.00 | 33.00 | 33.40 | 18,459 | +0.00(+0.00%) |
Jan 31, 2020 | 34.60 | 35.00 | 33.30 | 33.40 | 28,630 | -1.60(-4.57%) |
Jan 30, 2020 | 37.60 | 38.40 | 34.00 | 35.00 | 75,390 | -1.40(-3.85%) |
Jan 29, 2020 | 35.40 | 36.60 | 34.40 | 36.40 | 30,055 | +0.80(+2.25%) |
Jan 28, 2020 | 32.20 | 37.60 | 32.20 | 35.60 | 72,639 | +3.00(+9.20%) |
Jan 27, 2020 | 30.80 | 34.00 | 30.20 | 32.60 | 30,694 | +0.20(+0.62%) |
Jan 24, 2020 | 31.80 | 33.00 | 31.60 | 32.40 | 21,990 | +0.40(+1.25%) |
Jan 23, 2020 | 31.20 | 32.00 | 31.00 | 32.00 | 16,591 | +0.40(+1.27%) |
Jan 22, 2020 | 32.20 | 33.20 | 31.20 | 31.60 | 18,719 | -0.60(-1.86%) |
Jan 21, 2020 | 34.00 | 34.00 | 31.60 | 32.20 | 24,440 | -0.40(-1.23%) |
Jan 17, 2020 | 31.20 | 34.00 | 30.00 | 32.60 | 58,530 | +1.60(+5.16%) |
Jan 16, 2020 | 30.00 | 32.00 | 30.00 | 31.00 | 48,390 | +0.80(+2.65%) |
Jan 15, 2020 | 31.60 | 31.60 | 29.40 | 30.20 | 18,697 | +0.00(+0.00%) |
Jan 14, 2020 | 29.60 | 30.20 | 29.00 | 30.20 | 18,374 | +1.00(+3.42%) |
Jan 13, 2020 | 31.00 | 31.20 | 28.80 | 29.20 | 32,987 | -1.80(-5.81%) |
Jan 10, 2020 | 32.40 | 32.60 | 29.99 | 31.00 | 21,545 | +0.20(+0.65%) |
Jan 09, 2020 | 29.60 | 31.40 | 29.00 | 30.80 | 44,916 | +0.80(+2.67%) |
Jan 08, 2020 | 30.00 | 31.00 | 27.80 | 30.00 | 80,083 | -0.20(-0.66%) |
Jan 07, 2020 | 31.80 | 31.80 | 30.00 | 30.20 | 57,933 | -1.60(-5.03%) |
Jan 06, 2020 | 32.80 | 34.00 | 31.00 | 31.80 | 167,518 | +1.60(+5.30%) |
Jan 03, 2020 | 30.00 | 32.40 | 29.00 | 30.20 | 195,330 | -2.20(-6.79%) |
Jan 02, 2020 | 32.60 | 35.80 | 28.20 | 32.40 | 1,791,997 | +15.20(+88.37%) |
Dec 31, 2019 | 17.10 | 17.60 | 16.82 | 17.20 | 8,570 | +0.38(+2.26%) |
Dec 30, 2019 | 16.78 | 17.40 | 16.60 | 16.82 | 17,978 | +0.02(+0.12%) |
Dec 27, 2019 | 16.80 | 17.19 | 16.80 | 16.80 | 2,670 | -0.15(-0.91%) |
Dec 26, 2019 | 16.60 | 17.00 | 16.40 | 16.95 | 4,930 | -0.02(-0.14%) |
Dec 24, 2019 | 16.60 | 17.20 | 16.60 | 16.98 | 2,565 | -0.02(-0.13%) |
Dec 23, 2019 | 16.60 | 17.09 | 16.20 | 17.00 | 2,228 | +0.55(+3.37%) |
Dec 20, 2019 | 16.60 | 17.20 | 16.45 | 16.45 | 9,375 | -0.35(-2.11%) |
Dec 19, 2019 | 16.88 | 16.88 | 16.40 | 16.80 | 2,848 | +0.20(+1.20%) |
Dec 18, 2019 | 17.80 | 17.80 | 16.20 | 16.60 | 6,126 | +0.20(+1.22%) |
Dec 17, 2019 | 16.60 | 17.20 | 16.00 | 16.40 | 8,069 | -0.20(-1.20%) |
Dec 16, 2019 | 16.70 | 17.00 | 16.58 | 16.60 | 4,723 | -0.40(-2.36%) |
Dec 13, 2019 | 16.60 | 17.40 | 16.60 | 17.00 | 5,635 | -0.27(-1.56%) |
Dec 12, 2019 | 17.40 | 17.40 | 16.67 | 17.27 | 3,333 | -0.12(-0.71%) |
Dec 11, 2019 | 17.40 | 17.40 | 17.24 | 17.40 | 3,593 | -0.04(-0.25%) |
Dec 10, 2019 | 17.32 | 17.70 | 17.20 | 17.44 | 9,460 | -0.06(-0.34%) |
Dec 09, 2019 | 17.40 | 17.60 | 17.20 | 17.50 | 5,155 | +0.12(+0.71%) |
Dec 06, 2019 | 18.00 | 18.00 | 16.80 | 17.38 | 12,230 | +0.68(+4.05%) |
Dec 05, 2019 | 17.29 | 17.40 | 16.60 | 16.70 | 7,011 | -0.50(-2.91%) |
Dec 04, 2019 | 16.80 | 17.40 | 16.60 | 17.20 | 9,647 | +0.47(+2.82%) |
Dec 03, 2019 | 16.40 | 17.20 | 16.22 | 16.73 | 14,215 | -0.07(-0.44%) |
Dec 02, 2019 | 16.01 | 17.40 | 16.01 | 16.80 | 9,356 | +0.15(+0.90%) |
Nov 29, 2019 | 16.36 | 16.87 | 15.80 | 16.65 | 2,540 | +0.29(+1.77%) |
Nov 27, 2019 | 16.00 | 17.00 | 16.00 | 16.36 | 10,495 | +0.05(+0.32%) |
Nov 26, 2019 | 16.00 | 16.40 | 15.60 | 16.31 | 13,032 | +0.31(+1.95%) |
Nov 25, 2019 | 15.20 | 16.30 | 15.20 | 16.00 | 7,192 | -0.20(-1.25%) |
Nov 22, 2019 | 15.60 | 16.20 | 15.10 | 16.20 | 3,410 | +0.20(+1.25%) |
Nov 21, 2019 | 16.38 | 16.38 | 15.00 | 16.00 | 11,404 | +0.30(+1.92%) |
Nov 20, 2019 | 16.14 | 16.55 | 15.70 | 15.70 | 6,267 | -0.61(-3.73%) |
Nov 19, 2019 | 16.40 | 16.40 | 15.73 | 16.31 | 6,652 | +0.58(+3.66%) |
Nov 18, 2019 | 14.40 | 16.00 | 14.40 | 15.73 | 6,216 | +0.53(+3.49%) |
Nov 15, 2019 | 15.40 | 16.00 | 14.40 | 15.20 | 5,570 | -0.10(-0.63%) |
Nov 14, 2019 | 16.00 | 16.26 | 14.74 | 15.30 | 6,519 | -0.92(-5.69%) |
Nov 13, 2019 | 16.20 | 16.48 | 15.20 | 16.22 | 5,655 | -0.09(-0.56%) |
Nov 12, 2019 | 16.25 | 16.52 | 16.02 | 16.31 | 2,327 | +0.03(+0.21%) |
Nov 11, 2019 | 16.10 | 16.40 | 15.78 | 16.28 | 4,280 | +0.33(+2.08%) |
Nov 08, 2019 | 15.90 | 16.40 | 14.40 | 15.94 | 4,300 | -0.06(-0.35%) |
Nov 07, 2019 | 16.20 | 16.40 | 16.00 | 16.00 | 3,393 | -0.30(-1.84%) |
Nov 06, 2019 | 15.80 | 16.60 | 15.75 | 16.30 | 2,803 | +0.45(+2.84%) |
Nov 05, 2019 | 16.24 | 16.60 | 15.60 | 15.85 | 4,453 | -0.55(-3.35%) |
Nov 04, 2019 | 16.40 | 16.60 | 16.00 | 16.40 | 4,882 | -0.25(-1.50%) |
Nov 01, 2019 | 18.00 | 18.00 | 16.04 | 16.65 | 12,815 | -0.01(-0.06%) |
Oct 31, 2019 | 16.20 | 17.11 | 16.20 | 16.66 | 17,939 | +0.87(+5.48%) |
Oct 30, 2019 | 14.80 | 15.98 | 14.80 | 15.79 | 11,226 | +0.99(+6.72%) |
Oct 29, 2019 | 15.80 | 15.80 | 14.80 | 14.80 | 3,118 | -0.24(-1.57%) |
Oct 28, 2019 | 14.24 | 15.80 | 14.24 | 15.04 | 11,169 | +1.03(+7.37%) |
Oct 25, 2019 | 14.03 | 14.60 | 14.00 | 14.00 | 1,500 | -0.02(-0.17%) |
Oct 24, 2019 | 14.47 | 14.80 | 13.82 | 14.03 | 1,936 | -0.17(-1.21%) |
Oct 23, 2019 | 13.60 | 14.20 | 12.80 | 14.20 | 6,754 | +0.52(+3.80%) |
Oct 22, 2019 | 13.60 | 13.70 | 12.21 | 13.68 | 11,174 | +0.08(+0.59%) |
Oct 21, 2019 | 14.00 | 14.20 | 13.00 | 13.60 | 8,217 | -0.53(-3.75%) |
Oct 18, 2019 | 14.02 | 14.20 | 14.00 | 14.13 | 2,235 | +0.03(+0.21%) |
Oct 17, 2019 | 14.20 | 14.40 | 14.00 | 14.10 | 4,144 | -0.10(-0.70%) |
Oct 16, 2019 | 14.52 | 14.77 | 14.00 | 14.20 | 5,319 | -0.37(-2.55%) |
Oct 15, 2019 | 14.30 | 14.60 | 14.00 | 14.57 | 1,869 | -0.23(-1.54%) |
Oct 14, 2019 | 14.60 | 14.80 | 14.20 | 14.80 | 6,124 | +0.49(+3.41%) |
Oct 11, 2019 | 14.27 | 14.76 | 14.20 | 14.31 | 4,030 | +0.11(+0.77%) |
Oct 10, 2019 | 14.52 | 14.60 | 14.20 | 14.20 | 3,187 | -0.20(-1.38%) |
Oct 09, 2019 | 14.90 | 14.90 | 14.20 | 14.40 | 1,859 | -0.20(-1.37%) |
Oct 08, 2019 | 15.00 | 15.80 | 14.20 | 14.60 | 5,008 | -0.43(-2.86%) |
Oct 07, 2019 | 15.60 | 15.80 | 15.00 | 15.03 | 9,055 | +0.03(+0.20%) |
Oct 04, 2019 | 15.60 | 16.00 | 15.00 | 15.00 | 1,930 | -0.20(-1.30%) |
Oct 03, 2019 | 15.20 | 15.40 | 14.80 | 15.20 | 4,904 | -0.00(-0.01%) |
Oct 02, 2019 | 16.18 | 16.18 | 15.20 | 15.20 | 3,122 | -0.80(-5.00%) |
Oct 01, 2019 | 16.00 | 16.40 | 15.60 | 16.00 | 4,144 | -0.40(-2.44%) |
Sep 30, 2019 | 16.00 | 16.60 | 15.60 | 16.40 | 5,260 | +0.00(+0.00%) |
Sep 27, 2019 | 16.37 | 16.60 | 15.30 | 16.40 | 6,580 | -0.20(-1.20%) |
Sep 26, 2019 | 16.00 | 16.80 | 15.03 | 16.60 | 5,543 | +0.46(+2.86%) |
Sep 25, 2019 | 16.50 | 17.00 | 15.80 | 16.14 | 6,483 | -0.46(-2.76%) |
Sep 24, 2019 | 17.34 | 17.40 | 16.40 | 16.60 | 3,661 | -0.74(-4.28%) |
Sep 23, 2019 | 17.40 | 17.40 | 16.81 | 17.34 | 2,598 | -0.23(-1.29%) |
Sep 20, 2019 | 17.00 | 17.56 | 16.80 | 17.56 | 4,725 | +0.69(+4.09%) |
Sep 19, 2019 | 17.19 | 17.38 | 16.87 | 16.87 | 4,756 | -0.25(-1.46%) |
Sep 18, 2019 | 16.80 | 17.76 | 16.80 | 17.12 | 4,796 | +0.02(+0.11%) |
Sep 17, 2019 | 17.40 | 17.40 | 16.87 | 17.11 | 2,928 | -0.09(-0.55%) |
Sep 16, 2019 | 17.40 | 17.80 | 17.00 | 17.20 | 3,384 | -0.20(-1.14%) |
Sep 13, 2019 | 17.43 | 17.98 | 16.87 | 17.40 | 4,345 | +0.10(+0.57%) |
Sep 12, 2019 | 18.20 | 18.20 | 17.20 | 17.30 | 3,983 | -0.50(-2.81%) |
Sep 11, 2019 | 17.60 | 18.20 | 17.00 | 17.80 | 10,421 | +0.22(+1.25%) |
Sep 10, 2019 | 17.58 | 17.58 | 17.01 | 17.58 | 4,323 | +0.38(+2.20%) |
Sep 09, 2019 | 17.39 | 17.61 | 17.00 | 17.20 | 3,808 | -0.23(-1.32%) |
Sep 06, 2019 | 17.50 | 17.80 | 17.01 | 17.43 | 3,745 | +0.01(+0.06%) |
Sep 05, 2019 | 17.21 | 18.00 | 17.00 | 17.42 | 2,887 | +0.22(+1.28%) |
Sep 04, 2019 | 17.80 | 17.80 | 16.90 | 17.20 | 3,924 | -0.60(-3.36%) |
Sep 03, 2019 | 18.40 | 18.40 | 17.20 | 17.80 | 3,867 | +0.10(+0.56%) |
Aug 30, 2019 | 17.82 | 18.00 | 17.60 | 17.70 | 2,145 | -0.20(-1.12%) |
Aug 29, 2019 | 18.70 | 18.70 | 17.42 | 17.90 | 7,828 | -0.28(-1.53%) |
Aug 28, 2019 | 17.21 | 18.18 | 16.80 | 18.18 | 8,918 | +0.43(+2.42%) |
Aug 27, 2019 | 18.00 | 18.24 | 17.40 | 17.75 | 5,675 | -0.45(-2.48%) |
Aug 26, 2019 | 18.00 | 18.60 | 17.20 | 18.20 | 10,189 | +0.38(+2.13%) |
Aug 23, 2019 | 18.80 | 20.60 | 17.80 | 17.82 | 92,250 | -0.78(-4.19%) |
Aug 22, 2019 | 17.40 | 18.60 | 17.00 | 18.60 | 74,979 | +1.40(+8.14%) |
Aug 21, 2019 | 17.00 | 17.20 | 16.80 | 17.20 | 2,668 | -0.03(-0.15%) |
Aug 20, 2019 | 17.00 | 17.40 | 16.80 | 17.23 | 4,279 | +0.43(+2.54%) |
Aug 19, 2019 | 17.20 | 17.40 | 16.00 | 16.80 | 19,935 | +0.60(+3.69%) |
Aug 16, 2019 | 16.20 | 16.52 | 15.80 | 16.20 | 5,675 | +0.01(+0.04%) |
Aug 15, 2019 | 16.30 | 16.40 | 16.00 | 16.20 | 5,229 | -0.40(-2.43%) |
Aug 14, 2019 | 17.00 | 17.40 | 16.00 | 16.60 | 7,217 | -0.80(-4.60%) |
Aug 13, 2019 | 16.80 | 17.40 | 16.60 | 17.40 | 4,539 | +0.40(+2.35%) |
Aug 12, 2019 | 17.00 | 17.00 | 16.80 | 17.00 | 1,791 | +0.09(+0.56%) |
Aug 09, 2019 | 16.80 | 17.00 | 16.40 | 16.91 | 2,535 | -0.09(-0.55%) |
Aug 08, 2019 | 16.20 | 17.60 | 16.04 | 17.00 | 3,973 | +0.80(+4.94%) |
Aug 07, 2019 | 16.40 | 16.60 | 16.01 | 16.20 | 6,361 | -0.20(-1.22%) |
Aug 06, 2019 | 17.00 | 17.09 | 16.00 | 16.40 | 5,985 | -0.28(-1.68%) |
Aug 05, 2019 | 17.20 | 17.26 | 16.60 | 16.68 | 8,831 | -0.54(-3.14%) |
Aug 02, 2019 | 18.00 | 18.00 | 17.00 | 17.22 | 8,290 | -0.18(-1.03%) |
Aug 01, 2019 | 17.40 | 18.20 | 17.20 | 17.40 | 5,788 | +0.00(+0.00%) |
Jul 31, 2019 | 18.20 | 18.40 | 17.40 | 17.40 | 8,164 | -0.81(-4.47%) |
Jul 30, 2019 | 18.04 | 18.51 | 18.00 | 18.21 | 8,530 | +0.39(+2.17%) |
Jul 29, 2019 | 18.00 | 18.60 | 17.40 | 17.83 | 11,496 | -0.16(-0.87%) |
Jul 26, 2019 | 18.00 | 18.06 | 17.50 | 17.98 | 4,430 | -0.02(-0.09%) |
Jul 25, 2019 | 18.20 | 18.20 | 17.30 | 18.00 | 5,736 | +0.04(+0.22%) |
Jul 24, 2019 | 17.75 | 18.20 | 17.39 | 17.96 | 6,249 | +0.06(+0.34%) |
Jul 23, 2019 | 17.90 | 18.20 | 17.60 | 17.90 | 4,919 | -0.30(-1.65%) |
Jul 22, 2019 | 18.40 | 18.40 | 17.60 | 18.20 | 4,564 | +0.26(+1.47%) |
Jul 19, 2019 | 18.20 | 18.60 | 17.76 | 17.94 | 7,970 | -0.26(-1.45%) |
Jul 18, 2019 | 18.20 | 18.60 | 17.60 | 18.20 | 4,891 | -0.15(-0.82%) |
Jul 17, 2019 | 18.59 | 18.60 | 18.01 | 18.35 | 4,777 | -0.15(-0.80%) |
Jul 16, 2019 | 18.00 | 19.20 | 17.96 | 18.50 | 15,921 | +0.50(+2.79%) |
Jul 15, 2019 | 18.00 | 18.19 | 17.60 | 18.00 | 4,980 | +0.20(+1.10%) |
Jul 12, 2019 | 18.23 | 18.40 | 17.64 | 17.80 | 10,245 | -0.20(-1.11%) |
Jul 11, 2019 | 18.20 | 18.40 | 17.60 | 18.00 | 16,993 | +0.00(+0.00%) |
Jul 10, 2019 | 19.00 | 19.00 | 17.80 | 18.00 | 16,576 | -0.60(-3.23%) |
Jul 09, 2019 | 18.20 | 19.40 | 17.40 | 18.60 | 26,239 | +0.40(+2.20%) |
Jul 08, 2019 | 18.70 | 18.94 | 18.01 | 18.20 | 12,052 | -0.53(-2.81%) |
Jul 05, 2019 | 18.60 | 19.00 | 18.40 | 18.73 | 6,425 | +0.42(+2.27%) |
Jul 03, 2019 | 18.64 | 18.69 | 18.00 | 18.31 | 13,420 | -0.49(-2.61%) |
Jul 02, 2019 | 19.40 | 19.40 | 18.41 | 18.80 | 3,051 | -0.11(-0.59%) |
Jul 01, 2019 | 19.80 | 19.80 | 18.80 | 18.91 | 7,795 | +0.47(+2.57%) |
Jun 28, 2019 | 18.80 | 18.80 | 18.30 | 18.44 | 8,945 | -0.31(-1.66%) |
Jun 27, 2019 | 18.87 | 19.00 | 18.40 | 18.75 | 4,464 | +0.15(+0.82%) |
Jun 26, 2019 | 18.92 | 19.00 | 18.20 | 18.60 | 7,586 | -0.30(-1.61%) |
Jun 25, 2019 | 19.02 | 19.40 | 18.90 | 18.90 | 9,669 | -0.10(-0.54%) |
Jun 24, 2019 | 19.30 | 19.70 | 19.00 | 19.00 | 7,036 | -0.42(-2.15%) |
Jun 21, 2019 | 19.40 | 19.80 | 19.20 | 19.42 | 8,640 | -0.06(-0.32%) |
Jun 20, 2019 | 19.42 | 19.80 | 19.40 | 19.48 | 6,826 | -0.12(-0.59%) |
Jun 19, 2019 | 19.80 | 19.80 | 19.40 | 19.60 | 6,255 | -0.00(-0.02%) |
Jun 18, 2019 | 19.20 | 19.80 | 19.00 | 19.60 | 12,035 | +0.44(+2.27%) |
Jun 17, 2019 | 19.30 | 19.60 | 19.00 | 19.17 | 6,291 | -0.13(-0.69%) |
Jun 14, 2019 | 19.22 | 19.80 | 18.80 | 19.30 | 10,585 | +0.12(+0.62%) |
Jun 13, 2019 | 18.95 | 19.24 | 18.20 | 19.18 | 5,341 | +0.20(+1.06%) |
Jun 12, 2019 | 19.00 | 19.24 | 17.24 | 18.98 | 24,102 | -0.02(-0.09%) |
Jun 11, 2019 | 19.20 | 19.40 | 19.00 | 19.00 | 15,349 | -0.59(-2.99%) |
Jun 10, 2019 | 19.80 | 20.60 | 19.41 | 19.59 | 7,872 | -0.08(-0.42%) |
Jun 07, 2019 | 20.00 | 20.51 | 19.13 | 19.67 | 21,770 | -0.13(-0.67%) |
Jun 06, 2019 | 20.40 | 20.40 | 19.60 | 19.80 | 18,976 | -0.80(-3.88%) |
Jun 05, 2019 | 21.40 | 21.40 | 20.00 | 20.60 | 20,285 | -0.20(-0.96%) |
Jun 04, 2019 | 19.80 | 20.80 | 19.40 | 20.80 | 17,108 | +1.20(+6.12%) |