Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.150 | 9.302 | 9.132 | 9.132 | 2,904 | +0.13(+1.39%) |
May 28, 2020 | 9.159 | 9.383 | 9.007 | 9.007 | 16,343 | +0.04(+0.40%) |
May 27, 2020 | 8.845 | 9.132 | 8.765 | 8.971 | 26,570 | +0.40(+4.70%) |
May 26, 2020 | 8.335 | 8.720 | 8.326 | 8.568 | 11,569 | +0.54(+6.69%) |
May 22, 2020 | 7.861 | 8.031 | 7.861 | 8.031 | 9,494 | +0.05(+0.67%) |
May 21, 2020 | 8.161 | 8.416 | 7.905 | 7.977 | 42,382 | -0.33(-3.99%) |
May 20, 2020 | 8.460 | 8.720 | 8.210 | 8.308 | 31,614 | +0.06(+0.76%) |
May 19, 2020 | 8.505 | 8.559 | 8.147 | 8.246 | 54,496 | -0.98(-10.58%) |
May 18, 2020 | 8.819 | 9.239 | 8.729 | 9.221 | 19,052 | +1.12(+13.81%) |
May 15, 2020 | 8.093 | 8.326 | 7.892 | 8.102 | 46,018 | -0.02(-0.22%) |
May 14, 2020 | 7.878 | 8.237 | 7.762 | 8.120 | 12,915 | -0.04(-0.55%) |
May 13, 2020 | 8.863 | 8.916 | 7.861 | 8.165 | 39,287 | -0.96(-10.50%) |
May 12, 2020 | 9.078 | 9.392 | 8.971 | 9.123 | 18,216 | -0.15(-1.64%) |
May 11, 2020 | 9.588 | 9.606 | 9.275 | 9.275 | 17,782 | -0.35(-3.63%) |
May 08, 2020 | 9.302 | 9.624 | 8.943 | 9.624 | 41,774 | +0.64(+7.07%) |
May 07, 2020 | 9.159 | 9.289 | 8.662 | 8.989 | 18,578 | +0.03(+0.30%) |
May 06, 2020 | 9.535 | 9.535 | 8.881 | 8.962 | 13,729 | -0.11(-1.18%) |
May 05, 2020 | 9.624 | 9.624 | 8.604 | 9.069 | 18,799 | -0.24(-2.60%) |
May 04, 2020 | 8.639 | 9.711 | 8.639 | 9.311 | 22,860 | +0.66(+7.66%) |
May 01, 2020 | 8.953 | 10.07 | 8.233 | 8.648 | 29,264 | -0.30(-3.40%) |
Apr 30, 2020 | 6.956 | 10.16 | 6.956 | 8.953 | 85,166 | +1.65(+22.55%) |
Apr 29, 2020 | 7.476 | 7.583 | 6.904 | 7.306 | 28,958 | +0.14(+2.00%) |
Apr 28, 2020 | 7.297 | 7.297 | 6.938 | 7.162 | 9,159 | +0.29(+4.17%) |
Apr 27, 2020 | 6.482 | 7.236 | 6.482 | 6.876 | 17,544 | +0.58(+9.25%) |
Apr 24, 2020 | 6.088 | 6.383 | 6.070 | 6.294 | 10,946 | -0.05(-0.85%) |
Apr 23, 2020 | 6.348 | 6.777 | 6.177 | 6.348 | 4,969 | -0.06(-0.98%) |
Apr 22, 2020 | 6.079 | 6.688 | 6.079 | 6.410 | 11,966 | +0.40(+6.71%) |
Apr 21, 2020 | 5.998 | 6.043 | 5.954 | 6.007 | 16,513 | -0.04(-0.74%) |
Apr 20, 2020 | 6.692 | 6.742 | 6.016 | 6.052 | 10,111 | -0.37(-5.72%) |
Apr 17, 2020 | 6.195 | 6.419 | 6.177 | 6.419 | 11,504 | +0.37(+6.07%) |
Apr 16, 2020 | 6.303 | 6.330 | 5.954 | 6.052 | 13,131 | -0.05(-0.88%) |
Apr 15, 2020 | 6.768 | 6.929 | 5.806 | 6.106 | 15,994 | -0.04(-0.73%) |
Apr 14, 2020 | 6.410 | 6.410 | 6.133 | 6.151 | 19,159 | +0.04(+0.73%) |
Apr 13, 2020 | 6.670 | 7.121 | 6.106 | 6.106 | 59,496 | -0.94(-13.34%) |
Apr 09, 2020 | 6.921 | 7.279 | 6.531 | 7.046 | 30,046 | +0.56(+8.70%) |
Apr 08, 2020 | 6.267 | 6.482 | 5.954 | 6.482 | 44,105 | +0.30(+4.93%) |
Apr 07, 2020 | 6.527 | 6.598 | 6.003 | 6.177 | 48,966 | -0.22(-3.50%) |
Apr 06, 2020 | 6.307 | 6.918 | 6.307 | 6.401 | 8,141 | +0.40(+6.72%) |
Apr 03, 2020 | 6.133 | 6.160 | 5.954 | 5.998 | 10,164 | -0.27(-4.29%) |
Apr 02, 2020 | 6.410 | 6.455 | 6.043 | 6.267 | 20,833 | +0.04(+0.72%) |
Apr 01, 2020 | 6.715 | 6.894 | 6.186 | 6.222 | 13,255 | -0.89(-12.47%) |
Mar 31, 2020 | 7.314 | 7.386 | 6.894 | 7.109 | 16,941 | -0.05(-0.75%) |
Mar 30, 2020 | 7.835 | 7.835 | 7.153 | 7.162 | 16,798 | +0.06(+0.88%) |
Mar 27, 2020 | 7.542 | 7.851 | 6.790 | 7.100 | 6,333 | -0.81(-10.28%) |
Mar 26, 2020 | 7.223 | 8.258 | 7.223 | 7.913 | 10,124 | -0.19(-2.40%) |
Mar 25, 2020 | 7.957 | 8.161 | 7.041 | 8.108 | 26,412 | +0.37(+4.80%) |
Mar 24, 2020 | 7.029 | 7.869 | 6.370 | 7.736 | 542,082 | +1.34(+20.86%) |
Mar 23, 2020 | 6.366 | 6.631 | 5.826 | 6.401 | 6,997 | +0.21(+3.43%) |
Mar 20, 2020 | 5.579 | 6.976 | 5.579 | 6.189 | 31,216 | +0.31(+5.26%) |
Mar 19, 2020 | 5.349 | 7.047 | 5.322 | 5.879 | 30,642 | +0.74(+14.46%) |
Mar 18, 2020 | 5.473 | 6.180 | 4.933 | 5.137 | 38,085 | -0.59(-10.34%) |
Mar 17, 2020 | 6.896 | 6.918 | 5.305 | 5.729 | 67,824 | -1.46(-20.30%) |
Mar 16, 2020 | 7.639 | 7.692 | 6.726 | 7.188 | 177,474 | -0.74(-9.36%) |
Mar 13, 2020 | 7.701 | 8.797 | 7.692 | 7.931 | 49,992 | +1.24(+18.49%) |
Mar 12, 2020 | 9.107 | 9.107 | 6.215 | 6.693 | 25,392 | -2.12(-24.07%) |
Mar 11, 2020 | 9.478 | 9.478 | 8.435 | 8.815 | 269,456 | -0.65(-6.82%) |
Mar 10, 2020 | 9.725 | 11.03 | 8.956 | 9.460 | 33,347 | -0.12(-1.29%) |
Mar 09, 2020 | 12.33 | 12.33 | 8.682 | 9.584 | 21,843 | -3.32(-25.70%) |
Mar 06, 2020 | 13.01 | 13.21 | 12.90 | 12.90 | 4,071 | -0.59(-4.39%) |
Mar 05, 2020 | 13.62 | 13.62 | 13.35 | 13.49 | 8,124 | -0.11(-0.84%) |
Mar 04, 2020 | 14.34 | 14.34 | 13.53 | 13.61 | 10,031 | -0.24(-1.72%) |
Mar 03, 2020 | 14.81 | 14.81 | 13.85 | 13.85 | 3,923 | -1.38(-9.06%) |
Mar 02, 2020 | 15.86 | 15.86 | 14.69 | 15.22 | 14,134 | -0.60(-3.80%) |
Feb 28, 2020 | 16.02 | 16.08 | 15.81 | 15.83 | 19,114 | -0.09(-0.56%) |
Feb 27, 2020 | 16.06 | 16.11 | 15.91 | 15.91 | 5,762 | -0.34(-2.07%) |
Feb 26, 2020 | 16.25 | 16.25 | 16.25 | 16.25 | 492 | -0.15(-0.92%) |
Feb 25, 2020 | 16.42 | 16.42 | 16.40 | 16.40 | 1,517 | +0.18(+1.09%) |
Feb 24, 2020 | 16.29 | 16.29 | 16.22 | 16.22 | 3,501 | -0.11(-0.65%) |
Feb 21, 2020 | 16.48 | 16.48 | 16.29 | 16.33 | 7,917 | -0.04(-0.22%) |
Feb 20, 2020 | 16.45 | 16.45 | 16.37 | 16.37 | 783 | +0.00(+0.00%) |
Feb 19, 2020 | 16.36 | 16.37 | 16.36 | 16.37 | 1,421 | -0.21(-1.28%) |
Feb 18, 2020 | 16.58 | 16.58 | 16.58 | 209 | +0.00(+0.00%) | |
Feb 14, 2020 | 16.69 | 16.69 | 16.36 | 16.58 | 1,470 | +0.11(+0.64%) |
Feb 13, 2020 | 16.36 | 16.47 | 16.36 | 16.47 | 645 | +0.11(+0.65%) |
Feb 12, 2020 | 16.70 | 16.73 | 16.36 | 16.37 | 7,170 | +0.00(+0.00%) |
Feb 11, 2020 | 16.33 | 16.37 | 16.28 | 16.37 | 2,319 | -0.26(-1.54%) |
Feb 10, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 514 | +0.38(+2.34%) |
Feb 07, 2020 | 16.24 | 16.24 | 16.24 | 16.24 | 1,244 | -0.13(-0.81%) |
Feb 06, 2020 | 16.42 | 16.42 | 16.36 | 16.37 | 3,323 | -0.34(-2.01%) |
Feb 05, 2020 | 16.61 | 16.73 | 16.28 | 16.71 | 2,775 | +0.09(+0.53%) |
Feb 04, 2020 | 16.78 | 16.78 | 16.18 | 16.62 | 5,453 | +0.53(+3.30%) |
Feb 03, 2020 | 16.14 | 16.14 | 16.09 | 16.09 | 1,877 | +0.01(+0.05%) |
Jan 31, 2020 | 16.08 | 16.08 | 16.08 | 16.08 | 1,357 | -0.31(-1.89%) |
Jan 30, 2020 | 16.00 | 16.39 | 16.00 | 16.39 | 2,229 | -0.03(-0.16%) |
Jan 29, 2020 | 16.39 | 16.42 | 16.39 | 16.42 | 1,196 | +0.08(+0.49%) |
Jan 28, 2020 | 16.34 | 16.34 | 16.34 | 16.34 | 1,057 | +0.05(+0.33%) |
Jan 27, 2020 | 16.47 | 16.47 | 16.29 | 16.29 | 7,614 | -0.21(-1.29%) |
Jan 24, 2020 | 16.50 | 16.65 | 16.50 | 16.50 | 1,470 | -0.04(-0.21%) |
Jan 23, 2020 | 16.55 | 16.55 | 16.53 | 16.53 | 1,601 | -0.09(-0.53%) |
Jan 22, 2020 | 16.51 | 16.64 | 16.49 | 16.62 | 1,332 | +0.07(+0.43%) |
Jan 21, 2020 | 16.55 | 16.57 | 16.50 | 16.55 | 4,457 | +0.05(+0.32%) |
Jan 17, 2020 | 16.69 | 16.69 | 16.50 | 16.50 | 3,053 | -0.12(-0.74%) |
Jan 16, 2020 | 16.61 | 16.65 | 16.58 | 16.62 | 1,940 | +0.10(+0.59%) |
Jan 15, 2020 | 16.54 | 16.56 | 16.38 | 16.52 | 4,345 | +0.08(+0.48%) |
Jan 14, 2020 | 16.49 | 16.65 | 16.42 | 16.44 | 5,245 | -0.07(-0.43%) |
Jan 13, 2020 | 16.40 | 16.52 | 16.23 | 16.52 | 3,939 | +0.11(+0.70%) |
Jan 10, 2020 | 16.52 | 16.55 | 16.40 | 16.40 | 2,035 | -0.07(-0.43%) |
Jan 09, 2020 | 16.52 | 16.52 | 16.35 | 16.47 | 126,218 | +0.11(+0.70%) |
Jan 08, 2020 | 16.28 | 16.50 | 16.02 | 16.36 | 8,657 | +0.17(+1.04%) |
Jan 07, 2020 | 16.44 | 16.44 | 16.14 | 16.19 | 50,199 | -0.16(-0.97%) |
Jan 06, 2020 | 16.54 | 16.54 | 16.10 | 16.35 | 2,471 | -0.02(-0.11%) |
Jan 03, 2020 | 16.88 | 16.88 | 16.37 | 16.37 | 1,357 | -0.36(-2.17%) |
Jan 02, 2020 | 16.82 | 17.00 | 16.68 | 16.73 | 2,179 | -0.04(-0.21%) |
Dec 31, 2019 | 16.12 | 16.88 | 16.12 | 16.76 | 1,809 | +0.48(+2.93%) |
Dec 30, 2019 | 16.58 | 16.58 | 16.12 | 16.29 | 10,188 | -0.49(-2.90%) |
Dec 27, 2019 | 16.86 | 16.86 | 16.49 | 16.77 | 6,333 | -0.06(-0.37%) |
Dec 26, 2019 | 16.81 | 16.93 | 16.63 | 16.83 | 18,517 | +0.02(+0.10%) |
Dec 24, 2019 | 16.82 | 16.82 | 16.82 | 16.82 | 232 | -0.07(-0.41%) |
Dec 23, 2019 | 17.00 | 17.00 | 16.82 | 16.89 | 9,682 | +0.02(+0.10%) |
Dec 20, 2019 | 16.49 | 16.87 | 15.86 | 16.87 | 58,501 | +0.38(+2.30%) |
Dec 19, 2019 | 16.66 | 16.66 | 16.16 | 16.49 | 3,634 | -0.20(-1.19%) |
Dec 18, 2019 | 16.70 | 17.26 | 16.68 | 16.69 | 17,318 | +0.10(+0.62%) |
Dec 17, 2019 | 16.39 | 16.65 | 16.23 | 16.58 | 5,815 | +0.06(+0.36%) |
Dec 16, 2019 | 16.37 | 16.58 | 16.37 | 16.52 | 11,472 | +0.16(+0.95%) |
Dec 13, 2019 | 16.36 | 16.37 | 16.27 | 16.37 | 3,714 | +0.15(+0.90%) |
Dec 12, 2019 | 16.36 | 16.36 | 16.22 | 16.22 | 1,397 | -0.15(-0.90%) |
Dec 11, 2019 | 16.21 | 16.50 | 16.21 | 16.37 | 1,463 | -0.09(-0.52%) |
Dec 10, 2019 | 16.18 | 16.47 | 15.95 | 16.45 | 6,942 | +0.30(+1.87%) |
Dec 09, 2019 | 16.40 | 16.40 | 16.13 | 16.15 | 4,261 | -0.09(-0.53%) |
Dec 06, 2019 | 16.45 | 16.45 | 16.24 | 16.24 | 6,732 | -0.16(-0.95%) |
Dec 05, 2019 | 16.14 | 16.45 | 16.14 | 16.39 | 15,056 | +0.18(+1.12%) |
Dec 04, 2019 | 16.29 | 16.29 | 16.18 | 16.21 | 1,404 | -0.05(-0.32%) |
Dec 03, 2019 | 16.25 | 16.38 | 16.25 | 16.27 | 1,275 | -0.09(-0.53%) |
Dec 02, 2019 | 16.29 | 16.45 | 15.98 | 16.35 | 4,236 | +0.06(+0.37%) |
Nov 29, 2019 | 16.29 | 16.29 | 16.29 | 16.29 | 812 | -0.13(-0.79%) |
Nov 27, 2019 | 16.43 | 16.43 | 16.42 | 16.42 | 812 | +0.22(+1.33%) |
Nov 26, 2019 | 16.37 | 16.45 | 16.20 | 16.20 | 4,022 | -0.24(-1.47%) |
Nov 25, 2019 | 16.31 | 16.48 | 16.30 | 16.45 | 5,050 | +0.07(+0.42%) |
Nov 22, 2019 | 16.27 | 16.45 | 16.27 | 16.38 | 2,785 | +0.06(+0.37%) |
Nov 21, 2019 | 16.39 | 16.39 | 16.32 | 16.32 | 1,244 | +0.16(+0.96%) |
Nov 20, 2019 | 16.58 | 16.58 | 16.16 | 16.16 | 11,903 | -0.29(-1.78%) |
Nov 19, 2019 | 16.33 | 16.45 | 16.32 | 16.45 | 4,225 | +0.15(+0.95%) |
Nov 18, 2019 | 16.38 | 16.45 | 16.25 | 16.30 | 5,982 | +0.06(+0.37%) |
Nov 15, 2019 | 16.28 | 16.50 | 16.15 | 16.24 | 4,294 | +0.09(+0.53%) |
Nov 14, 2019 | 16.23 | 16.23 | 15.94 | 16.15 | 1,585 | -0.28(-1.68%) |
Nov 13, 2019 | 15.88 | 16.43 | 15.88 | 16.43 | 539 | +0.09(+0.58%) |
Nov 12, 2019 | 16.28 | 16.37 | 16.28 | 16.33 | 10,906 | +0.01(+0.05%) |
Nov 11, 2019 | 16.33 | 16.33 | 16.25 | 16.33 | 5,128 | +0.20(+1.23%) |
Nov 08, 2019 | 16.15 | 16.31 | 16.13 | 16.13 | 1,392 | -0.03(-0.16%) |
Nov 07, 2019 | 16.15 | 16.33 | 16.02 | 16.15 | 6,006 | +0.04(+0.27%) |
Nov 06, 2019 | 16.11 | 16.11 | 16.11 | 16.11 | 355 | -0.24(-1.48%) |
Nov 05, 2019 | 15.71 | 16.35 | 15.71 | 16.35 | 4,068 | +0.30(+1.88%) |
Nov 04, 2019 | 16.35 | 16.35 | 16.05 | 16.05 | 2,776 | -0.09(-0.59%) |
Nov 01, 2019 | 16.07 | 16.31 | 16.06 | 16.14 | 4,410 | +0.47(+2.97%) |
Oct 31, 2019 | 15.49 | 15.70 | 15.49 | 15.68 | 4,010 | +0.00(+0.00%) |
Oct 30, 2019 | 15.68 | 15.68 | 15.56 | 15.68 | 5,010 | +0.00(+0.00%) |
Oct 29, 2019 | 15.43 | 15.68 | 15.43 | 15.68 | 3,134 | +0.09(+0.55%) |
Oct 28, 2019 | 15.09 | 15.59 | 15.09 | 15.59 | 6,731 | +0.00(+0.00%) |
Oct 25, 2019 | 15.59 | 15.67 | 15.54 | 15.59 | 4,991 | +0.00(+0.00%) |
Oct 24, 2019 | 14.99 | 15.59 | 14.99 | 15.59 | 3,493 | +0.01(+0.06%) |
Oct 23, 2019 | 15.59 | 15.59 | 15.25 | 15.58 | 7,618 | +0.11(+0.72%) |
Oct 22, 2019 | 15.47 | 15.47 | 15.47 | 15.47 | 581 | -0.12(-0.77%) |
Oct 21, 2019 | 15.60 | 15.71 | 15.52 | 15.59 | 13,080 | +0.00(+0.00%) |
Oct 18, 2019 | 15.39 | 15.63 | 15.39 | 15.59 | 10,330 | +0.09(+0.56%) |
Oct 17, 2019 | 15.38 | 15.51 | 15.38 | 15.51 | 2,171 | -0.04(-0.28%) |
Oct 16, 2019 | 15.55 | 15.55 | 15.55 | 15.55 | 417 | +0.14(+0.89%) |
Oct 15, 2019 | 15.41 | 15.41 | 15.41 | 15.41 | 792 | -0.09(-0.61%) |
Oct 14, 2019 | 15.51 | 15.51 | 15.51 | 15.51 | 544 | -0.06(-0.39%) |
Oct 11, 2019 | 15.13 | 15.94 | 15.13 | 15.57 | 1,857 | +0.44(+2.90%) |
Oct 10, 2019 | 15.13 | 15.13 | 15.13 | 15.13 | 797 | +0.05(+0.34%) |
Oct 09, 2019 | 15.08 | 15.08 | 15.08 | 15.08 | 891 | -0.04(-0.29%) |
Oct 08, 2019 | 15.33 | 15.33 | 15.12 | 15.12 | 1,878 | -0.22(-1.40%) |
Oct 07, 2019 | 15.80 | 15.80 | 15.33 | 15.33 | 1,373 | -0.47(-3.00%) |
Oct 04, 2019 | 16.03 | 16.14 | 15.60 | 15.81 | 5,803 | -0.34(-2.08%) |
Oct 03, 2019 | 15.52 | 16.14 | 15.52 | 16.14 | 795 | -0.04(-0.27%) |
Oct 02, 2019 | 16.12 | 16.31 | 15.94 | 16.19 | 9,317 | +0.12(+0.75%) |
Oct 01, 2019 | 16.27 | 16.50 | 16.07 | 16.07 | 43,323 | -0.13(-0.80%) |
Sep 30, 2019 | 16.37 | 16.37 | 16.20 | 16.20 | 11,837 | -0.03(-0.21%) |
Sep 27, 2019 | 16.22 | 16.28 | 16.21 | 16.23 | 11,669 | +0.12(+0.74%) |
Sep 26, 2019 | 16.08 | 16.22 | 16.07 | 16.11 | 7,907 | +0.03(+0.16%) |
Sep 25, 2019 | 16.05 | 16.13 | 16.05 | 16.09 | 7,384 | +0.16(+1.02%) |
Sep 24, 2019 | 16.04 | 16.04 | 15.62 | 15.92 | 9,483 | -0.13(-0.80%) |
Sep 23, 2019 | 16.01 | 16.11 | 16.01 | 16.05 | 10,547 | +0.18(+1.13%) |
Sep 20, 2019 | 15.85 | 16.28 | 15.53 | 15.87 | 53,678 | -0.04(-0.27%) |
Sep 19, 2019 | 16.14 | 16.14 | 15.73 | 15.91 | 2,645 | -0.12(-0.75%) |
Sep 18, 2019 | 16.07 | 16.09 | 16.03 | 16.03 | 6,217 | +0.04(+0.27%) |
Sep 17, 2019 | 16.05 | 16.07 | 15.99 | 15.99 | 14,641 | +0.09(+0.59%) |
Sep 16, 2019 | 15.47 | 15.92 | 15.47 | 15.90 | 25,011 | +0.44(+2.83%) |
Sep 13, 2019 | 15.67 | 15.67 | 15.43 | 15.46 | 14,586 | -0.09(-0.61%) |
Sep 12, 2019 | 15.50 | 15.74 | 15.43 | 15.55 | 21,901 | -0.08(-0.49%) |
Sep 11, 2019 | 15.58 | 15.79 | 15.49 | 15.63 | 5,120 | +0.27(+1.79%) |
Sep 10, 2019 | 15.36 | 15.36 | 15.11 | 15.36 | 1,019 | +0.09(+0.62%) |
Sep 09, 2019 | 15.36 | 15.37 | 15.26 | 15.26 | 4,179 | +0.13(+0.85%) |
Sep 06, 2019 | 15.06 | 15.51 | 15.06 | 15.13 | 71,415 | -0.03(-0.23%) |
Sep 05, 2019 | 15.05 | 15.26 | 14.47 | 15.17 | 14,005 | -0.05(-0.34%) |
Sep 04, 2019 | 14.79 | 15.22 | 14.78 | 15.22 | 1,096 | +0.23(+1.54%) |
Sep 03, 2019 | 15.33 | 15.33 | 14.99 | 14.99 | 1,135 | -0.43(-2.78%) |
Aug 30, 2019 | 15.41 | 15.78 | 14.98 | 15.42 | 13,069 | +0.42(+2.80%) |
Aug 29, 2019 | 14.61 | 15.30 | 14.61 | 15.00 | 13,196 | +0.34(+2.34%) |
Aug 28, 2019 | 14.25 | 14.65 | 13.97 | 14.65 | 2,538 | +0.55(+3.92%) |
Aug 27, 2019 | 14.35 | 14.35 | 14.10 | 14.10 | 1,848 | -0.38(-2.63%) |
Aug 26, 2019 | 14.40 | 14.53 | 14.12 | 14.48 | 2,127 | +0.59(+4.26%) |
Aug 23, 2019 | 13.99 | 13.99 | 13.89 | 13.89 | 6,184 | -0.17(-1.22%) |
Aug 22, 2019 | 15.00 | 15.00 | 14.06 | 14.06 | 5,109 | -0.09(-0.67%) |
Aug 21, 2019 | 14.16 | 14.16 | 14.16 | 14.16 | 2,222 | -0.07(-0.48%) |
Aug 20, 2019 | 14.69 | 14.73 | 14.00 | 14.23 | 8,378 | -0.77(-5.14%) |
Aug 19, 2019 | 15.25 | 15.25 | 14.63 | 15.00 | 2,536 | +0.13(+0.86%) |
Aug 16, 2019 | 14.44 | 14.87 | 14.21 | 14.87 | 15,403 | +0.57(+4.02%) |
Aug 15, 2019 | 14.86 | 14.86 | 14.20 | 14.29 | 3,251 | +0.20(+1.40%) |
Aug 14, 2019 | 14.62 | 14.62 | 14.10 | 14.10 | 6,443 | -0.84(-5.62%) |
Aug 13, 2019 | 14.63 | 14.94 | 14.59 | 14.94 | 7,441 | +0.31(+2.11%) |
Aug 12, 2019 | 15.31 | 15.31 | 14.34 | 14.63 | 4,706 | +0.31(+2.15%) |
Aug 09, 2019 | 14.41 | 14.41 | 14.27 | 14.32 | 1,633 | -0.21(-1.42%) |
Aug 08, 2019 | 14.95 | 15.00 | 14.53 | 14.53 | 3,370 | +0.33(+2.35%) |
Aug 07, 2019 | 14.90 | 14.90 | 14.19 | 14.19 | 5,695 | -0.75(-5.05%) |
Aug 06, 2019 | 15.38 | 15.43 | 14.95 | 14.95 | 4,356 | -0.05(-0.34%) |
Aug 05, 2019 | 15.43 | 15.47 | 15.00 | 15.00 | 9,998 | -0.81(-5.15%) |
Aug 02, 2019 | 15.99 | 15.99 | 15.81 | 15.81 | 4,317 | -0.33(-2.07%) |
Aug 01, 2019 | 16.28 | 16.28 | 15.83 | 16.15 | 8,686 | -0.06(-0.37%) |
Jul 31, 2019 | 16.06 | 16.27 | 15.98 | 16.21 | 7,970 | +0.27(+1.67%) |
Jul 30, 2019 | 16.03 | 16.24 | 15.94 | 15.94 | 3,979 | +0.03(+0.16%) |
Jul 29, 2019 | 16.25 | 16.28 | 15.88 | 15.91 | 3,683 | -0.03(-0.22%) |
Jul 26, 2019 | 15.40 | 16.45 | 15.09 | 15.95 | 21,354 | +0.66(+4.32%) |
Jul 25, 2019 | 15.44 | 15.47 | 15.02 | 15.29 | 2,546 | +0.07(+0.45%) |
Jul 24, 2019 | 15.45 | 15.50 | 15.13 | 15.22 | 4,568 | -0.09(-0.62%) |
Jul 23, 2019 | 15.08 | 15.31 | 15.04 | 15.31 | 5,491 | +0.25(+1.65%) |
Jul 22, 2019 | 15.14 | 15.50 | 15.04 | 15.07 | 3,587 | -0.36(-2.33%) |
Jul 19, 2019 | 15.26 | 15.52 | 15.03 | 15.43 | 2,217 | +0.04(+0.28%) |
Jul 18, 2019 | 15.57 | 15.57 | 15.38 | 15.38 | 1,962 | +0.08(+0.50%) |
Jul 17, 2019 | 15.58 | 15.58 | 15.27 | 15.31 | 2,262 | +0.00(+0.00%) |
Jul 16, 2019 | 15.37 | 15.41 | 15.12 | 15.31 | 2,239 | -0.09(-0.61%) |
Jul 15, 2019 | 15.37 | 15.40 | 15.37 | 15.40 | 988 | +0.15(+0.96%) |
Jul 12, 2019 | 15.51 | 15.51 | 15.25 | 15.25 | 4,784 | -0.25(-1.60%) |
Jul 11, 2019 | 15.63 | 15.63 | 15.43 | 15.50 | 3,805 | -0.11(-0.71%) |
Jul 10, 2019 | 15.55 | 15.66 | 15.55 | 15.61 | 2,687 | +0.07(+0.44%) |
Jul 09, 2019 | 15.47 | 15.74 | 15.47 | 15.55 | 12,272 | +0.02(+0.11%) |
Jul 08, 2019 | 15.43 | 15.58 | 15.42 | 15.53 | 4,590 | +0.27(+1.80%) |
Jul 05, 2019 | 15.44 | 15.79 | 15.25 | 15.25 | 4,901 | -0.30(-1.93%) |
Jul 03, 2019 | 15.70 | 15.70 | 15.02 | 15.55 | 5,017 | +0.28(+1.85%) |
Jul 02, 2019 | 15.94 | 15.94 | 15.11 | 15.27 | 13,294 | -0.38(-2.41%) |
Jul 01, 2019 | 15.81 | 15.98 | 14.98 | 15.65 | 18,835 | -0.20(-1.24%) |
Jun 28, 2019 | 14.53 | 16.50 | 14.39 | 15.85 | 113,774 | +1.34(+9.21%) |
Jun 27, 2019 | 14.45 | 14.52 | 14.23 | 14.51 | 14,599 | +0.28(+1.99%) |
Jun 26, 2019 | 14.51 | 14.65 | 14.22 | 14.23 | 4,228 | +0.13(+0.91%) |
Jun 25, 2019 | 14.35 | 14.53 | 14.05 | 14.10 | 5,170 | -0.17(-1.20%) |
Jun 24, 2019 | 14.53 | 14.53 | 14.27 | 14.27 | 2,292 | -0.26(-1.77%) |
Jun 21, 2019 | 14.17 | 14.63 | 14.17 | 14.53 | 8,051 | +0.22(+1.56%) |
Jun 20, 2019 | 14.53 | 14.76 | 14.14 | 14.30 | 2,594 | -0.22(-1.53%) |
Jun 19, 2019 | 14.63 | 14.63 | 14.05 | 14.53 | 4,985 | +0.00(+0.00%) |
Jun 18, 2019 | 14.29 | 14.53 | 14.28 | 14.53 | 8,736 | +0.17(+1.19%) |
Jun 17, 2019 | 14.48 | 14.57 | 14.03 | 14.35 | 14,763 | +0.13(+0.90%) |
Jun 14, 2019 | 14.40 | 15.00 | 14.23 | 14.23 | 3,967 | -0.13(-0.90%) |
Jun 13, 2019 | 14.61 | 14.61 | 14.20 | 14.35 | 10,616 | -0.13(-0.89%) |
Jun 12, 2019 | 14.59 | 14.61 | 14.48 | 14.48 | 3,620 | -0.09(-0.59%) |
Jun 11, 2019 | 14.63 | 14.63 | 14.57 | 14.57 | 12,447 | -0.06(-0.41%) |
Jun 10, 2019 | 14.61 | 14.73 | 14.58 | 14.63 | 24,066 | +0.06(+0.41%) |
Jun 07, 2019 | 14.78 | 14.78 | 14.57 | 14.57 | 2,917 | +0.03(+0.24%) |
Jun 06, 2019 | 14.51 | 14.72 | 14.51 | 14.53 | 3,730 | -0.08(-0.53%) |
Jun 05, 2019 | 14.73 | 14.89 | 14.61 | 14.61 | 2,253 | -0.14(-0.93%) |
Jun 04, 2019 | 14.83 | 14.83 | 14.54 | 14.75 | 1,941 | +0.10(+0.70%) |