Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.90 | 13.90 | 13.17 | 13.26 | 6,260 | -0.66(-4.73%) |
May 28, 2020 | 14.79 | 14.79 | 13.92 | 13.92 | 14,066 | -0.73(-5.00%) |
May 27, 2020 | 14.57 | 14.74 | 13.99 | 14.65 | 23,938 | +0.49(+3.47%) |
May 26, 2020 | 13.64 | 14.27 | 13.43 | 14.16 | 23,004 | +0.84(+6.33%) |
May 22, 2020 | 12.80 | 13.31 | 12.80 | 13.31 | 4,749 | +0.29(+2.20%) |
May 21, 2020 | 13.51 | 13.87 | 12.74 | 13.03 | 7,276 | -0.48(-3.57%) |
May 20, 2020 | 13.01 | 13.69 | 12.80 | 13.51 | 14,472 | +0.77(+6.04%) |
May 19, 2020 | 13.48 | 13.68 | 12.52 | 12.74 | 74,420 | -1.01(-7.35%) |
May 18, 2020 | 12.93 | 13.77 | 12.93 | 13.75 | 36,367 | +1.15(+9.12%) |
May 15, 2020 | 11.88 | 12.86 | 11.88 | 12.60 | 31,840 | +0.61(+5.10%) |
May 14, 2020 | 11.91 | 12.09 | 11.62 | 11.99 | 25,921 | -0.24(-1.97%) |
May 13, 2020 | 12.24 | 12.24 | 11.81 | 12.23 | 85,415 | -0.18(-1.42%) |
May 12, 2020 | 13.46 | 13.46 | 12.23 | 12.41 | 20,043 | -0.83(-6.30%) |
May 11, 2020 | 13.32 | 13.78 | 12.74 | 13.24 | 28,821 | -0.33(-2.46%) |
May 08, 2020 | 12.83 | 14.14 | 12.69 | 13.57 | 30,868 | +1.02(+8.12%) |
May 07, 2020 | 13.26 | 13.26 | 12.37 | 12.55 | 71,255 | -0.32(-2.52%) |
May 06, 2020 | 13.44 | 13.67 | 12.34 | 12.88 | 43,766 | -0.58(-4.34%) |
May 05, 2020 | 13.48 | 14.36 | 13.06 | 13.46 | 39,416 | -0.40(-2.87%) |
May 04, 2020 | 13.64 | 14.32 | 13.17 | 13.86 | 46,407 | -0.47(-3.30%) |
May 01, 2020 | 13.59 | 15.02 | 13.30 | 14.33 | 34,538 | +1.03(+7.73%) |
Apr 30, 2020 | 14.95 | 15.86 | 12.70 | 13.30 | 60,578 | -2.38(-15.18%) |
Apr 29, 2020 | 14.04 | 15.87 | 14.04 | 15.69 | 39,849 | +2.12(+15.64%) |
Apr 28, 2020 | 13.33 | 13.82 | 13.09 | 13.56 | 31,415 | +0.62(+4.80%) |
Apr 27, 2020 | 12.16 | 12.94 | 11.37 | 12.94 | 19,335 | +1.51(+13.21%) |
Apr 24, 2020 | 10.67 | 11.61 | 10.63 | 11.43 | 6,044 | +0.63(+5.83%) |
Apr 23, 2020 | 10.68 | 11.12 | 10.53 | 10.80 | 14,349 | -0.08(-0.77%) |
Apr 22, 2020 | 11.13 | 11.35 | 10.28 | 10.89 | 11,717 | +0.23(+2.17%) |
Apr 21, 2020 | 10.40 | 11.28 | 10.21 | 10.65 | 26,881 | -0.28(-2.54%) |
Apr 20, 2020 | 11.58 | 12.04 | 10.90 | 10.93 | 22,168 | -0.89(-7.52%) |
Apr 17, 2020 | 11.27 | 12.34 | 11.27 | 11.82 | 22,773 | +0.95(+8.69%) |
Apr 16, 2020 | 10.56 | 10.91 | 10.20 | 10.88 | 40,069 | +0.10(+0.95%) |
Apr 15, 2020 | 11.41 | 11.41 | 10.52 | 10.78 | 24,737 | -1.41(-11.56%) |
Apr 14, 2020 | 11.56 | 12.95 | 11.56 | 12.18 | 15,243 | +0.59(+5.12%) |
Apr 13, 2020 | 11.60 | 11.77 | 10.89 | 11.59 | 20,308 | -0.35(-2.95%) |
Apr 09, 2020 | 9.719 | 12.04 | 9.719 | 11.94 | 38,531 | +2.22(+22.88%) |
Apr 08, 2020 | 9.478 | 9.728 | 9.117 | 9.719 | 72,747 | +0.57(+6.28%) |
Apr 07, 2020 | 9.497 | 9.543 | 9.033 | 9.145 | 46,821 | -0.26(-2.76%) |
Apr 06, 2020 | 9.460 | 9.728 | 9.200 | 9.404 | 27,929 | +0.24(+2.63%) |
Apr 03, 2020 | 9.432 | 9.450 | 9.080 | 9.163 | 29,249 | -0.24(-2.56%) |
Apr 02, 2020 | 9.450 | 9.682 | 8.116 | 9.404 | 36,137 | +0.00(+0.00%) |
Apr 01, 2020 | 10.41 | 10.45 | 9.404 | 9.404 | 31,225 | -1.44(-13.25%) |
Mar 31, 2020 | 10.79 | 10.89 | 10.65 | 10.84 | 10,336 | +0.05(+0.43%) |
Mar 30, 2020 | 10.79 | 10.79 | 10.43 | 10.79 | 7,011 | +0.33(+3.19%) |
Mar 27, 2020 | 10.89 | 10.89 | 10.44 | 10.46 | 16,081 | -0.43(-3.91%) |
Mar 26, 2020 | 10.87 | 11.12 | 10.83 | 10.89 | 65,734 | +0.01(+0.08%) |
Mar 25, 2020 | 10.53 | 10.94 | 10.49 | 10.88 | 48,735 | -0.01(-0.08%) |
Mar 24, 2020 | 10.60 | 10.89 | 10.40 | 10.89 | 28,989 | +0.40(+3.80%) |
Mar 23, 2020 | 11.18 | 11.57 | 8.783 | 10.49 | 23,632 | -0.95(-8.34%) |
Mar 20, 2020 | 14.97 | 14.97 | 11.44 | 11.44 | 31,947 | -3.58(-23.81%) |
Mar 19, 2020 | 11.03 | 15.33 | 11.03 | 15.02 | 19,272 | +4.40(+41.45%) |
Mar 18, 2020 | 14.51 | 14.51 | 10.62 | 10.62 | 12,071 | -3.13(-22.78%) |
Mar 17, 2020 | 12.58 | 13.75 | 11.44 | 13.75 | 26,593 | +3.85(+38.95%) |
Mar 16, 2020 | 15.26 | 15.26 | 9.895 | 9.895 | 15,598 | -5.18(-34.36%) |
Mar 13, 2020 | 13.80 | 15.19 | 13.80 | 15.07 | 21,154 | +1.28(+9.27%) |
Mar 12, 2020 | 14.52 | 15.75 | 13.80 | 13.80 | 28,134 | -1.43(-9.37%) |
Mar 11, 2020 | 15.26 | 16.23 | 15.07 | 15.22 | 25,123 | -0.23(-1.49%) |
Mar 10, 2020 | 14.75 | 15.66 | 14.30 | 15.45 | 20,864 | +0.75(+5.08%) |
Mar 09, 2020 | 14.06 | 15.06 | 13.22 | 14.71 | 34,236 | -0.42(-2.80%) |
Mar 06, 2020 | 15.03 | 15.92 | 14.94 | 15.13 | 9,327 | -0.04(-0.24%) |
Mar 05, 2020 | 15.76 | 16.30 | 14.55 | 15.17 | 17,031 | -0.88(-5.46%) |
Mar 04, 2020 | 16.23 | 16.23 | 15.78 | 16.04 | 43,920 | -0.16(-0.97%) |
Mar 03, 2020 | 16.14 | 17.69 | 15.59 | 16.20 | 16,671 | -0.08(-0.51%) |
Mar 02, 2020 | 16.08 | 17.43 | 15.67 | 16.28 | 17,613 | +0.49(+3.09%) |
Feb 28, 2020 | 17.16 | 17.16 | 15.46 | 15.79 | 16,377 | -1.51(-8.74%) |
Feb 27, 2020 | 17.13 | 17.92 | 16.93 | 17.31 | 12,755 | -0.12(-0.69%) |
Feb 26, 2020 | 17.29 | 17.43 | 17.11 | 17.43 | 11,849 | +0.51(+3.00%) |
Feb 25, 2020 | 17.61 | 17.61 | 16.92 | 16.92 | 18,976 | -0.61(-3.47%) |
Feb 24, 2020 | 17.91 | 18.22 | 17.16 | 17.53 | 15,841 | -0.74(-4.04%) |
Feb 21, 2020 | 18.60 | 18.61 | 18.27 | 18.27 | 10,086 | -0.02(-0.10%) |
Feb 20, 2020 | 18.40 | 18.60 | 18.26 | 18.28 | 12,336 | -0.12(-0.65%) |
Feb 19, 2020 | 18.90 | 18.90 | 18.26 | 18.40 | 12,949 | -0.53(-2.78%) |
Feb 18, 2020 | 19.36 | 19.36 | 18.93 | 18.93 | 5,778 | -0.30(-1.54%) |
Feb 14, 2020 | 20.01 | 20.01 | 19.22 | 19.22 | 4,555 | -0.76(-3.78%) |
Feb 13, 2020 | 20.28 | 20.28 | 19.98 | 19.98 | 1,665 | +0.14(+0.70%) |
Feb 12, 2020 | 20.03 | 20.19 | 19.71 | 19.84 | 5,764 | -0.18(-0.88%) |
Feb 11, 2020 | 20.56 | 20.64 | 20.02 | 20.02 | 6,484 | -0.70(-3.38%) |
Feb 10, 2020 | 19.98 | 20.95 | 19.98 | 20.72 | 12,243 | +0.89(+4.51%) |
Feb 07, 2020 | 19.93 | 20.19 | 19.36 | 19.82 | 5,965 | -0.33(-1.65%) |
Feb 06, 2020 | 19.84 | 20.39 | 19.84 | 20.16 | 18,680 | +0.00(+0.00%) |
Feb 05, 2020 | 20.13 | 20.43 | 20.04 | 20.16 | 5,093 | +0.33(+1.67%) |
Feb 04, 2020 | 20.14 | 20.28 | 19.82 | 19.82 | 6,846 | -0.39(-1.92%) |
Feb 03, 2020 | 20.28 | 21.90 | 20.21 | 20.21 | 9,361 | +0.00(+0.00%) |
Jan 31, 2020 | 19.40 | 20.51 | 19.38 | 20.21 | 23,426 | +0.67(+3.45%) |
Jan 30, 2020 | 19.69 | 19.69 | 19.11 | 19.54 | 6,216 | -0.16(-0.80%) |
Jan 29, 2020 | 19.84 | 19.96 | 19.69 | 19.69 | 2,407 | +0.15(+0.75%) |
Jan 28, 2020 | 19.46 | 19.70 | 19.46 | 19.55 | 5,249 | +0.09(+0.47%) |
Jan 27, 2020 | 19.82 | 20.00 | 19.45 | 19.45 | 6,122 | -0.20(-1.03%) |
Jan 24, 2020 | 19.99 | 20.05 | 19.66 | 19.66 | 7,592 | -0.31(-1.57%) |
Jan 23, 2020 | 20.32 | 20.32 | 19.93 | 19.97 | 9,574 | -0.36(-1.77%) |
Jan 22, 2020 | 19.86 | 20.33 | 19.86 | 20.33 | 3,217 | +0.40(+1.99%) |
Jan 21, 2020 | 19.79 | 20.33 | 19.79 | 19.93 | 7,651 | +0.25(+1.26%) |
Jan 17, 2020 | 20.05 | 20.06 | 19.57 | 19.69 | 10,520 | -0.15(-0.74%) |
Jan 16, 2020 | 20.16 | 20.31 | 19.83 | 19.83 | 4,615 | -0.15(-0.74%) |
Jan 15, 2020 | 20.04 | 20.24 | 19.66 | 19.98 | 7,993 | +0.08(+0.42%) |
Jan 14, 2020 | 19.85 | 20.43 | 19.85 | 19.90 | 10,575 | -0.16(-0.78%) |
Jan 13, 2020 | 20.22 | 20.47 | 19.76 | 20.05 | 9,523 | +0.05(+0.23%) |
Jan 10, 2020 | 19.99 | 21.38 | 19.99 | 20.01 | 8,676 | -0.19(-0.96%) |
Jan 09, 2020 | 20.12 | 20.61 | 19.86 | 20.20 | 9,122 | +0.01(+0.05%) |
Jan 08, 2020 | 20.02 | 20.41 | 20.01 | 20.19 | 2,542 | +0.18(+0.92%) |
Jan 07, 2020 | 19.96 | 20.19 | 19.77 | 20.01 | 11,184 | +0.17(+0.84%) |
Jan 06, 2020 | 20.06 | 20.06 | 19.59 | 19.84 | 11,621 | -0.44(-2.18%) |
Jan 03, 2020 | 20.75 | 21.11 | 20.15 | 20.28 | 7,266 | -0.29(-1.39%) |
Jan 02, 2020 | 21.00 | 21.26 | 20.41 | 20.57 | 13,173 | -0.24(-1.15%) |
Dec 31, 2019 | 20.46 | 21.01 | 20.41 | 20.81 | 11,279 | +0.19(+0.94%) |
Dec 30, 2019 | 20.74 | 20.96 | 20.51 | 20.62 | 4,648 | -0.29(-1.37%) |
Dec 27, 2019 | 20.92 | 20.97 | 20.64 | 20.90 | 8,568 | +0.14(+0.67%) |
Dec 26, 2019 | 20.63 | 20.78 | 20.37 | 20.76 | 12,555 | -0.02(-0.09%) |
Dec 24, 2019 | 21.05 | 21.05 | 20.56 | 20.78 | 6,399 | -0.08(-0.40%) |
Dec 23, 2019 | 21.11 | 21.15 | 20.75 | 20.87 | 7,870 | -0.26(-1.22%) |
Dec 20, 2019 | 21.44 | 21.44 | 20.75 | 21.12 | 35,791 | -0.31(-1.46%) |
Dec 19, 2019 | 22.08 | 22.08 | 21.27 | 21.44 | 63,725 | -0.68(-3.08%) |
Dec 18, 2019 | 21.78 | 22.27 | 21.40 | 22.12 | 16,455 | +0.40(+1.83%) |
Dec 17, 2019 | 22.04 | 22.13 | 21.58 | 21.72 | 11,788 | -0.24(-1.09%) |
Dec 16, 2019 | 22.03 | 22.13 | 21.70 | 21.96 | 37,851 | +0.18(+0.85%) |
Dec 13, 2019 | 21.22 | 21.99 | 20.47 | 21.78 | 18,220 | +0.34(+1.59%) |
Dec 12, 2019 | 21.31 | 21.72 | 21.08 | 21.44 | 10,440 | +0.04(+0.17%) |
Dec 11, 2019 | 21.04 | 21.40 | 21.01 | 21.40 | 28,153 | +0.31(+1.48%) |
Dec 10, 2019 | 20.58 | 21.09 | 20.03 | 21.09 | 8,782 | +0.40(+1.95%) |
Dec 09, 2019 | 20.35 | 21.12 | 20.31 | 20.68 | 11,531 | +0.69(+3.45%) |
Dec 06, 2019 | 20.55 | 20.86 | 19.98 | 19.99 | 11,536 | -0.45(-2.20%) |
Dec 05, 2019 | 20.49 | 20.55 | 20.38 | 20.44 | 9,245 | -0.07(-0.36%) |
Dec 04, 2019 | 20.31 | 20.64 | 20.07 | 20.52 | 3,767 | +0.40(+2.01%) |
Dec 03, 2019 | 19.45 | 20.14 | 19.45 | 20.11 | 4,600 | -0.10(-0.50%) |
Dec 02, 2019 | 20.26 | 20.26 | 19.66 | 20.21 | 9,957 | -0.14(-0.68%) |
Nov 29, 2019 | 19.36 | 20.35 | 19.36 | 20.35 | 3,264 | -0.17(-0.81%) |
Nov 27, 2019 | 20.52 | 20.67 | 20.47 | 20.52 | 6,312 | -0.24(-1.15%) |
Nov 26, 2019 | 20.57 | 20.80 | 20.57 | 20.76 | 5,472 | -0.12(-0.57%) |
Nov 25, 2019 | 20.28 | 21.01 | 20.28 | 20.88 | 12,792 | +0.63(+3.13%) |
Nov 22, 2019 | 20.39 | 20.40 | 20.24 | 20.24 | 1,632 | -0.02(-0.09%) |
Nov 21, 2019 | 20.31 | 20.34 | 20.24 | 20.26 | 8,282 | +0.07(+0.36%) |
Nov 20, 2019 | 20.17 | 20.40 | 19.88 | 20.19 | 14,998 | +0.08(+0.41%) |
Nov 19, 2019 | 19.76 | 20.49 | 19.76 | 20.10 | 13,761 | -0.25(-1.22%) |
Nov 18, 2019 | 20.29 | 20.52 | 20.15 | 20.35 | 12,370 | -0.01(-0.05%) |
Nov 15, 2019 | 20.26 | 20.56 | 20.26 | 20.36 | 11,753 | +0.19(+0.96%) |
Nov 14, 2019 | 20.08 | 20.31 | 20.08 | 20.17 | 243,968 | +0.09(+0.46%) |
Nov 13, 2019 | 20.17 | 20.26 | 20.08 | 20.08 | 51,840 | -0.12(-0.59%) |
Nov 12, 2019 | 19.94 | 20.26 | 19.94 | 20.20 | 11,894 | +0.15(+0.73%) |
Nov 11, 2019 | 20.03 | 20.15 | 19.79 | 20.05 | 9,027 | +0.02(+0.09%) |
Nov 08, 2019 | 20.03 | 20.26 | 20.03 | 20.03 | 2,720 | -0.10(-0.50%) |
Nov 07, 2019 | 19.62 | 20.24 | 19.57 | 20.13 | 4,459 | -0.15(-0.72%) |
Nov 06, 2019 | 20.38 | 20.40 | 20.25 | 20.28 | 4,215 | -0.03(-0.14%) |
Nov 05, 2019 | 20.30 | 20.40 | 20.12 | 20.31 | 9,107 | +0.06(+0.32%) |
Nov 04, 2019 | 19.96 | 20.24 | 19.96 | 20.24 | 5,696 | -0.02(-0.09%) |
Nov 01, 2019 | 20.15 | 20.26 | 19.85 | 20.26 | 5,550 | +0.19(+0.96%) |
Oct 31, 2019 | 19.90 | 20.07 | 19.82 | 20.07 | 7,782 | +0.06(+0.32%) |
Oct 30, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 2,308 | +0.06(+0.28%) |
Oct 29, 2019 | 19.57 | 19.95 | 19.30 | 19.95 | 6,882 | +0.48(+2.45%) |
Oct 28, 2019 | 19.08 | 19.47 | 18.94 | 19.47 | 9,960 | +0.47(+2.47%) |
Oct 25, 2019 | 19.40 | 19.52 | 19.00 | 19.00 | 6,965 | -0.52(-2.68%) |
Oct 24, 2019 | 19.53 | 19.53 | 19.40 | 19.53 | 1,912 | -0.05(-0.23%) |
Oct 23, 2019 | 19.54 | 19.75 | 19.40 | 19.57 | 3,058 | -0.11(-0.56%) |
Oct 22, 2019 | 19.24 | 19.84 | 19.24 | 19.68 | 1,792 | +0.27(+1.37%) |
Oct 21, 2019 | 18.74 | 19.42 | 18.63 | 19.42 | 8,413 | +0.91(+4.92%) |
Oct 18, 2019 | 18.97 | 18.97 | 18.51 | 18.51 | 3,700 | -0.72(-3.73%) |
Oct 17, 2019 | 19.56 | 19.56 | 18.97 | 19.22 | 6,549 | -0.23(-1.18%) |
Oct 16, 2019 | 19.52 | 20.14 | 19.41 | 19.45 | 3,409 | -0.21(-1.08%) |
Oct 15, 2019 | 19.64 | 19.99 | 19.45 | 19.66 | 4,093 | -0.06(-0.33%) |
Oct 14, 2019 | 20.03 | 20.06 | 19.48 | 19.73 | 8,224 | -0.34(-1.69%) |
Oct 11, 2019 | 20.37 | 20.57 | 20.07 | 20.07 | 12,950 | -0.07(-0.36%) |
Oct 10, 2019 | 20.46 | 20.46 | 20.14 | 20.14 | 6,041 | -0.17(-0.81%) |
Oct 09, 2019 | 20.45 | 20.45 | 20.31 | 20.31 | 7,165 | +0.00(+0.00%) |
Oct 08, 2019 | 20.27 | 20.40 | 20.27 | 20.31 | 3,468 | +0.07(+0.36%) |
Oct 07, 2019 | 20.40 | 20.60 | 20.23 | 20.23 | 10,656 | -0.14(-0.68%) |
Oct 04, 2019 | 20.32 | 20.41 | 19.60 | 20.37 | 6,747 | +0.18(+0.91%) |
Oct 03, 2019 | 20.66 | 20.66 | 19.74 | 20.19 | 7,908 | -0.21(-1.04%) |
Oct 02, 2019 | 20.31 | 20.49 | 19.98 | 20.40 | 9,470 | +0.14(+0.68%) |
Oct 01, 2019 | 20.35 | 20.54 | 20.26 | 20.26 | 11,104 | -0.09(-0.45%) |
Sep 30, 2019 | 20.53 | 20.54 | 20.31 | 20.35 | 39,669 | +0.06(+0.32%) |
Sep 27, 2019 | 20.48 | 22.70 | 20.21 | 20.29 | 18,936 | +0.05(+0.23%) |
Sep 26, 2019 | 20.39 | 20.88 | 20.19 | 20.24 | 14,617 | -0.18(-0.90%) |
Sep 25, 2019 | 20.44 | 22.04 | 20.43 | 20.43 | 22,580 | +0.15(+0.72%) |
Sep 24, 2019 | 20.13 | 20.63 | 20.13 | 20.28 | 25,981 | +0.00(+0.00%) |
Sep 23, 2019 | 19.84 | 20.49 | 19.84 | 20.28 | 12,476 | +0.18(+0.91%) |
Sep 20, 2019 | 19.43 | 20.47 | 19.38 | 20.10 | 96,642 | +0.66(+3.40%) |
Sep 19, 2019 | 19.09 | 19.65 | 19.09 | 19.43 | 8,886 | +0.09(+0.48%) |
Sep 18, 2019 | 19.81 | 19.81 | 19.03 | 19.34 | 29,689 | -0.36(-1.82%) |
Sep 17, 2019 | 19.16 | 19.94 | 18.52 | 19.70 | 11,286 | +0.57(+2.98%) |
Sep 16, 2019 | 19.11 | 19.30 | 18.78 | 19.13 | 16,558 | -0.28(-1.42%) |
Sep 13, 2019 | 19.28 | 19.76 | 17.98 | 19.41 | 16,651 | +0.32(+1.69%) |
Sep 12, 2019 | 18.55 | 19.68 | 18.16 | 19.08 | 14,198 | +0.42(+2.27%) |
Sep 11, 2019 | 18.41 | 18.84 | 18.34 | 18.66 | 8,333 | +0.40(+2.21%) |
Sep 10, 2019 | 18.27 | 18.63 | 17.77 | 18.26 | 14,346 | -0.05(-0.30%) |
Sep 09, 2019 | 18.45 | 18.53 | 18.04 | 18.31 | 8,102 | -0.31(-1.67%) |
Sep 06, 2019 | 18.26 | 18.63 | 17.98 | 18.63 | 7,429 | +0.36(+1.95%) |
Sep 05, 2019 | 17.94 | 18.30 | 17.94 | 18.27 | 4,682 | +0.38(+2.15%) |
Sep 04, 2019 | 17.78 | 17.95 | 17.60 | 17.88 | 5,754 | +0.25(+1.40%) |
Sep 03, 2019 | 17.70 | 17.99 | 17.45 | 17.64 | 7,483 | -0.33(-1.83%) |
Aug 30, 2019 | 17.88 | 18.21 | 17.64 | 17.97 | 6,664 | -0.15(-0.81%) |
Aug 29, 2019 | 18.19 | 18.30 | 18.03 | 18.11 | 2,305 | +0.07(+0.41%) |
Aug 28, 2019 | 17.85 | 18.04 | 17.50 | 18.04 | 5,551 | +0.19(+1.08%) |
Aug 27, 2019 | 18.14 | 18.30 | 17.85 | 17.85 | 2,728 | -0.45(-2.45%) |
Aug 26, 2019 | 17.85 | 18.30 | 17.85 | 18.30 | 6,120 | +0.61(+3.47%) |
Aug 23, 2019 | 18.19 | 18.42 | 17.68 | 17.68 | 9,942 | -0.58(-3.16%) |
Aug 22, 2019 | 18.40 | 18.52 | 18.26 | 18.26 | 10,296 | -0.05(-0.25%) |
Aug 21, 2019 | 18.17 | 18.43 | 18.03 | 18.30 | 6,897 | +0.18(+1.01%) |
Aug 20, 2019 | 18.17 | 18.54 | 18.02 | 18.12 | 7,091 | -0.37(-1.98%) |
Aug 19, 2019 | 17.92 | 18.56 | 17.85 | 18.49 | 8,053 | +0.53(+2.96%) |
Aug 16, 2019 | 17.63 | 18.09 | 17.63 | 17.96 | 5,025 | +0.43(+2.45%) |
Aug 15, 2019 | 17.78 | 17.78 | 17.49 | 17.53 | 4,922 | +0.06(+0.37%) |
Aug 14, 2019 | 18.22 | 18.22 | 17.46 | 17.46 | 8,059 | -0.86(-4.70%) |
Aug 13, 2019 | 18.55 | 18.57 | 18.30 | 18.32 | 3,703 | +0.16(+0.86%) |
Aug 12, 2019 | 18.23 | 18.23 | 18.13 | 18.17 | 5,956 | -0.11(-0.60%) |
Aug 09, 2019 | 18.45 | 18.55 | 18.22 | 18.28 | 5,900 | -0.07(-0.40%) |
Aug 08, 2019 | 18.36 | 18.81 | 18.29 | 18.35 | 7,653 | +0.20(+1.11%) |
Aug 07, 2019 | 18.23 | 18.53 | 18.15 | 18.15 | 7,354 | -0.24(-1.29%) |
Aug 06, 2019 | 18.51 | 18.53 | 18.39 | 18.39 | 3,965 | -0.05(-0.30%) |
Aug 05, 2019 | 18.93 | 18.93 | 18.41 | 18.44 | 7,723 | -0.49(-2.56%) |
Aug 02, 2019 | 18.83 | 19.22 | 18.83 | 18.93 | 19,666 | +0.02(+0.10%) |
Aug 01, 2019 | 18.97 | 19.31 | 18.91 | 18.91 | 7,911 | -0.05(-0.24%) |
Jul 31, 2019 | 19.49 | 19.49 | 18.95 | 18.95 | 25,259 | +0.03(+0.14%) |
Jul 30, 2019 | 18.96 | 19.35 | 18.92 | 18.93 | 10,260 | +0.01(+0.05%) |
Jul 29, 2019 | 18.94 | 19.30 | 18.92 | 18.92 | 9,989 | +0.02(+0.10%) |
Jul 26, 2019 | 19.21 | 19.49 | 18.45 | 18.90 | 23,272 | -0.24(-1.24%) |
Jul 25, 2019 | 19.18 | 19.60 | 19.12 | 19.14 | 10,946 | +0.09(+0.48%) |
Jul 24, 2019 | 20.41 | 20.41 | 19.05 | 19.05 | 4,917 | -0.22(-1.14%) |
Jul 23, 2019 | 20.41 | 20.41 | 19.22 | 19.27 | 6,441 | +0.09(+0.48%) |
Jul 22, 2019 | 19.05 | 19.49 | 19.05 | 19.17 | 4,328 | -0.05(-0.24%) |
Jul 19, 2019 | 19.00 | 19.73 | 19.00 | 19.22 | 9,177 | +0.00(+0.00%) |
Jul 18, 2019 | 19.42 | 19.47 | 19.22 | 19.22 | 13,531 | -0.18(-0.94%) |
Jul 17, 2019 | 19.87 | 19.87 | 19.40 | 19.40 | 3,490 | -0.32(-1.62%) |
Jul 16, 2019 | 19.87 | 20.24 | 19.54 | 19.72 | 3,748 | +0.07(+0.37%) |
Jul 15, 2019 | 19.27 | 19.76 | 19.27 | 19.65 | 2,992 | +0.15(+0.75%) |
Jul 12, 2019 | 19.50 | 19.77 | 19.50 | 19.50 | 5,244 | -0.27(-1.34%) |
Jul 11, 2019 | 19.72 | 19.92 | 19.50 | 19.77 | 11,552 | +0.13(+0.65%) |
Jul 10, 2019 | 19.73 | 19.92 | 19.64 | 19.64 | 11,583 | +0.07(+0.37%) |
Jul 09, 2019 | 19.58 | 19.82 | 19.57 | 19.57 | 6,106 | +0.11(+0.56%) |
Jul 08, 2019 | 19.90 | 19.90 | 19.46 | 19.46 | 1,898 | -0.37(-1.85%) |
Jul 05, 2019 | 19.83 | 19.94 | 19.82 | 19.82 | 1,966 | -0.13(-0.64%) |
Jul 03, 2019 | 19.59 | 19.95 | 19.59 | 19.95 | 2,185 | +0.27(+1.39%) |
Jul 02, 2019 | 19.79 | 20.06 | 19.13 | 19.68 | 3,360 | -0.46(-2.27%) |
Jul 01, 2019 | 20.65 | 20.65 | 20.03 | 20.14 | 10,009 | -0.64(-3.08%) |
Jun 28, 2019 | 20.04 | 21.21 | 19.66 | 20.78 | 84,349 | +0.59(+2.90%) |
Jun 27, 2019 | 19.13 | 20.19 | 19.08 | 20.19 | 22,798 | +1.15(+6.06%) |
Jun 26, 2019 | 18.99 | 19.11 | 18.99 | 19.04 | 5,273 | +0.05(+0.24%) |
Jun 25, 2019 | 18.91 | 19.09 | 18.85 | 18.99 | 4,262 | +0.05(+0.24%) |
Jun 24, 2019 | 19.12 | 19.13 | 18.85 | 18.95 | 5,530 | -0.15(-0.77%) |
Jun 21, 2019 | 18.65 | 19.09 | 18.58 | 19.09 | 18,902 | +0.30(+1.61%) |
Jun 20, 2019 | 18.99 | 18.99 | 18.78 | 18.79 | 6,939 | -0.20(-1.06%) |
Jun 19, 2019 | 18.77 | 18.99 | 18.71 | 18.99 | 3,072 | +0.00(+0.00%) |
Jun 18, 2019 | 19.38 | 19.38 | 18.86 | 18.99 | 5,234 | -0.10(-0.53%) |
Jun 17, 2019 | 19.60 | 19.60 | 19.09 | 19.09 | 2,256 | +0.11(+0.58%) |
Jun 14, 2019 | 19.21 | 19.30 | 18.87 | 18.98 | 4,588 | -0.06(-0.34%) |
Jun 13, 2019 | 18.84 | 19.22 | 18.82 | 19.05 | 7,511 | +0.22(+1.17%) |
Jun 12, 2019 | 18.42 | 18.83 | 18.42 | 18.83 | 1,138 | +0.46(+2.48%) |
Jun 11, 2019 | 18.30 | 18.84 | 18.27 | 18.37 | 12,535 | -0.05(-0.25%) |
Jun 10, 2019 | 18.23 | 18.42 | 18.23 | 18.42 | 8,056 | +0.21(+1.15%) |
Jun 07, 2019 | 18.21 | 18.41 | 18.21 | 18.21 | 5,484 | +0.00(+0.00%) |
Jun 06, 2019 | 18.42 | 18.42 | 18.21 | 18.21 | 4,618 | +0.04(+0.20%) |
Jun 05, 2019 | 18.63 | 18.63 | 18.16 | 18.17 | 6,957 | -0.21(-1.14%) |
Jun 04, 2019 | 18.74 | 18.74 | 18.16 | 18.38 | 11,146 | +0.03(+0.15%) |