Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.400 | 7.370 | 6.400 | 6.760 | 1,009,837 | +0.31(+4.81%) |
Mar 30, 2020 | 7.120 | 7.130 | 6.120 | 6.450 | 862,283 | -0.58(-8.25%) |
Mar 27, 2020 | 7.970 | 8.010 | 7.010 | 7.030 | 1,240,000 | -1.36(-16.21%) |
Mar 26, 2020 | 6.630 | 8.940 | 6.528 | 8.390 | 2,143,399 | +2.02(+31.71%) |
Mar 25, 2020 | 5.680 | 7.470 | 5.565 | 6.370 | 2,058,567 | +1.21(+23.45%) |
Mar 24, 2020 | 5.190 | 5.770 | 4.975 | 5.160 | 923,378 | +0.44(+9.32%) |
Mar 23, 2020 | 4.860 | 5.260 | 4.000 | 4.720 | 1,271,532 | -0.09(-1.87%) |
Mar 20, 2020 | 5.010 | 6.950 | 4.770 | 4.810 | 2,290,800 | +0.26(+5.71%) |
Mar 19, 2020 | 3.450 | 4.930 | 3.020 | 4.550 | 1,857,055 | +1.12(+32.65%) |
Mar 18, 2020 | 4.730 | 4.770 | 3.190 | 3.430 | 2,609,351 | -1.98(-36.60%) |
Mar 17, 2020 | 6.700 | 6.720 | 4.580 | 5.410 | 2,188,268 | -1.10(-16.90%) |
Mar 16, 2020 | 7.750 | 7.750 | 6.100 | 6.510 | 1,261,614 | -2.57(-28.30%) |
Mar 13, 2020 | 9.560 | 9.800 | 6.420 | 9.080 | 2,537,700 | +0.27(+3.06%) |
Mar 12, 2020 | 11.30 | 11.30 | 8.270 | 8.810 | 1,527,331 | -3.87(-30.52%) |
Mar 11, 2020 | 14.35 | 14.61 | 12.62 | 12.68 | 695,582 | -2.45(-16.19%) |
Mar 10, 2020 | 15.28 | 15.30 | 14.42 | 15.13 | 523,232 | +0.58(+3.99%) |
Mar 09, 2020 | 14.65 | 14.85 | 13.95 | 14.55 | 751,154 | -1.60(-9.91%) |
Mar 06, 2020 | 15.30 | 16.59 | 15.30 | 16.15 | 842,900 | -0.08(-0.49%) |
Mar 05, 2020 | 17.43 | 17.49 | 15.99 | 16.23 | 645,021 | -1.92(-10.58%) |
Mar 04, 2020 | 18.25 | 18.37 | 17.20 | 18.15 | 625,373 | +0.25(+1.40%) |
Mar 03, 2020 | 18.46 | 19.14 | 17.83 | 17.90 | 678,974 | -0.65(-3.50%) |
Mar 02, 2020 | 19.12 | 19.31 | 17.16 | 18.55 | 1,059,554 | -0.45(-2.37%) |
Feb 28, 2020 | 17.80 | 19.01 | 17.35 | 19.00 | 846,500 | +0.36(+1.93%) |
Feb 27, 2020 | 19.62 | 19.63 | 18.64 | 18.64 | 794,899 | -1.78(-8.70%) |
Feb 26, 2020 | 21.15 | 21.43 | 20.29 | 20.42 | 288,780 | -0.48(-2.29%) |
Feb 25, 2020 | 22.95 | 23.06 | 20.57 | 20.90 | 342,403 | -1.92(-8.40%) |
Feb 24, 2020 | 23.12 | 23.25 | 22.45 | 22.81 | 390,791 | -1.18(-4.91%) |
Feb 21, 2020 | 24.05 | 24.16 | 23.80 | 23.99 | 224,480 | -0.31(-1.27%) |
Feb 20, 2020 | 23.95 | 24.41 | 23.82 | 24.30 | 376,767 | +0.15(+0.62%) |
Feb 19, 2020 | 24.23 | 24.42 | 23.56 | 24.15 | 328,729 | +0.03(+0.12%) |
Feb 18, 2020 | 23.75 | 24.47 | 23.75 | 24.12 | 393,018 | +0.39(+1.64%) |
Feb 14, 2020 | 24.09 | 24.13 | 23.33 | 23.73 | 330,908 | -0.32(-1.33%) |
Feb 13, 2020 | 23.72 | 24.37 | 23.71 | 24.05 | 289,916 | +0.03(+0.12%) |
Feb 12, 2020 | 24.37 | 24.50 | 24.01 | 24.02 | 321,577 | -0.04(-0.17%) |
Feb 11, 2020 | 23.76 | 24.87 | 23.72 | 24.06 | 392,638 | +0.33(+1.39%) |
Feb 10, 2020 | 22.47 | 23.79 | 22.47 | 23.73 | 458,478 | +0.75(+3.26%) |
Feb 07, 2020 | 24.11 | 24.11 | 22.39 | 22.98 | 471,910 | -1.31(-5.38%) |
Feb 06, 2020 | 23.19 | 25.61 | 22.99 | 24.29 | 779,789 | +2.46(+11.29%) |
Feb 05, 2020 | 21.45 | 22.23 | 21.26 | 21.82 | 455,638 | +0.73(+3.45%) |
Feb 04, 2020 | 20.94 | 21.14 | 20.62 | 21.09 | 414,225 | +0.64(+3.12%) |
Feb 03, 2020 | 20.56 | 20.59 | 20.27 | 20.46 | 494,402 | +0.07(+0.34%) |
Jan 31, 2020 | 20.73 | 21.01 | 20.25 | 20.39 | 475,518 | -0.57(-2.71%) |
Jan 30, 2020 | 20.69 | 21.02 | 20.40 | 20.95 | 495,673 | -0.08(-0.38%) |
Jan 29, 2020 | 21.42 | 21.54 | 20.69 | 21.03 | 376,413 | -0.18(-0.85%) |
Jan 28, 2020 | 21.54 | 21.64 | 21.05 | 21.21 | 294,911 | -0.19(-0.89%) |
Jan 27, 2020 | 21.32 | 21.82 | 21.12 | 21.40 | 431,820 | -0.63(-2.85%) |
Jan 24, 2020 | 22.15 | 22.21 | 21.49 | 22.03 | 444,752 | +0.02(+0.09%) |
Jan 23, 2020 | 21.60 | 22.39 | 21.21 | 22.01 | 559,563 | +0.17(+0.78%) |
Jan 22, 2020 | 22.09 | 22.21 | 21.68 | 21.84 | 425,500 | -0.15(-0.68%) |
Jan 21, 2020 | 22.46 | 22.56 | 21.65 | 21.99 | 396,813 | -0.62(-2.74%) |
Jan 17, 2020 | 23.34 | 23.42 | 22.48 | 22.61 | 371,996 | -0.57(-2.45%) |
Jan 16, 2020 | 23.23 | 23.62 | 23.10 | 23.18 | 190,710 | +0.17(+0.74%) |
Jan 15, 2020 | 23.02 | 23.21 | 22.75 | 23.01 | 249,485 | -0.30(-1.28%) |
Jan 14, 2020 | 23.06 | 23.75 | 22.70 | 23.31 | 400,797 | +0.24(+1.04%) |
Jan 13, 2020 | 23.65 | 23.83 | 23.05 | 23.07 | 587,622 | -0.51(-2.16%) |
Jan 10, 2020 | 25.80 | 25.82 | 23.51 | 23.58 | 601,888 | -2.29(-8.83%) |
Jan 09, 2020 | 26.02 | 26.10 | 25.47 | 25.86 | 229,287 | +0.10(+0.39%) |
Jan 08, 2020 | 25.81 | 26.04 | 25.58 | 25.76 | 305,762 | +0.02(+0.08%) |
Jan 07, 2020 | 25.80 | 25.92 | 25.51 | 25.74 | 261,456 | +0.02(+0.08%) |
Jan 06, 2020 | 25.60 | 25.93 | 25.35 | 25.72 | 314,265 | -0.02(-0.08%) |
Jan 03, 2020 | 24.61 | 25.79 | 24.61 | 25.74 | 508,088 | +0.67(+2.67%) |
Jan 02, 2020 | 25.41 | 25.41 | 24.03 | 25.08 | 530,767 | -0.14(-0.55%) |
Dec 31, 2019 | 24.80 | 25.44 | 24.71 | 25.22 | 593,671 | +0.39(+1.57%) |
Dec 30, 2019 | 25.26 | 25.43 | 24.81 | 24.83 | 414,086 | -0.61(-2.39%) |
Dec 27, 2019 | 25.96 | 26.00 | 25.40 | 25.44 | 261,760 | -0.47(-1.81%) |
Dec 26, 2019 | 26.45 | 26.56 | 25.68 | 25.90 | 207,893 | -0.55(-2.07%) |
Dec 24, 2019 | 26.49 | 26.66 | 26.25 | 26.45 | 124,466 | -0.01(-0.04%) |
Dec 23, 2019 | 26.54 | 26.71 | 25.92 | 26.46 | 298,771 | +0.22(+0.84%) |
Dec 20, 2019 | 26.32 | 26.51 | 25.92 | 26.24 | 1,242,861 | +0.03(+0.11%) |
Dec 19, 2019 | 27.33 | 27.33 | 25.93 | 26.21 | 553,583 | -1.13(-4.12%) |
Dec 18, 2019 | 27.11 | 27.98 | 27.00 | 27.34 | 704,159 | +0.43(+1.59%) |
Dec 17, 2019 | 27.05 | 27.20 | 26.66 | 26.91 | 603,132 | -0.06(-0.22%) |
Dec 16, 2019 | 28.44 | 28.44 | 26.75 | 26.97 | 746,655 | -1.79(-6.21%) |
Dec 13, 2019 | 28.86 | 29.26 | 28.55 | 28.76 | 355,360 | -0.28(-0.96%) |
Dec 12, 2019 | 28.71 | 29.19 | 28.49 | 29.04 | 401,308 | +0.21(+0.73%) |
Dec 11, 2019 | 28.72 | 28.94 | 28.09 | 28.83 | 287,403 | +0.05(+0.17%) |
Dec 10, 2019 | 28.94 | 29.06 | 28.69 | 28.78 | 500,583 | -0.26(-0.89%) |
Dec 09, 2019 | 28.52 | 29.17 | 28.38 | 29.04 | 535,227 | +0.16(+0.55%) |
Dec 06, 2019 | 28.67 | 28.98 | 28.54 | 28.88 | 347,444 | +0.79(+2.81%) |
Dec 05, 2019 | 27.57 | 28.15 | 27.07 | 28.09 | 329,258 | +0.68(+2.48%) |
Dec 04, 2019 | 26.81 | 27.78 | 26.81 | 27.41 | 597,242 | +0.87(+3.27%) |
Dec 03, 2019 | 26.71 | 27.33 | 26.37 | 26.54 | 498,701 | -0.56(-2.06%) |
Dec 02, 2019 | 27.64 | 28.02 | 27.04 | 27.10 | 316,423 | -0.55(-1.99%) |
Nov 29, 2019 | 27.47 | 27.99 | 27.32 | 27.65 | 114,445 | -0.12(-0.43%) |
Nov 27, 2019 | 28.71 | 28.95 | 27.57 | 27.77 | 291,341 | -0.81(-2.82%) |
Nov 26, 2019 | 28.99 | 29.27 | 28.56 | 28.58 | 292,767 | -0.52(-1.78%) |
Nov 25, 2019 | 28.42 | 29.15 | 28.42 | 29.10 | 318,204 | +0.72(+2.53%) |
Nov 22, 2019 | 28.40 | 28.62 | 28.07 | 28.38 | 325,061 | -0.02(-0.07%) |
Nov 21, 2019 | 28.40 | 28.48 | 27.82 | 28.40 | 448,755 | +0.11(+0.39%) |
Nov 20, 2019 | 28.09 | 28.50 | 28.02 | 28.29 | 439,745 | -0.07(-0.25%) |
Nov 19, 2019 | 28.71 | 28.75 | 28.27 | 28.36 | 401,260 | -0.16(-0.56%) |
Nov 18, 2019 | 28.32 | 28.84 | 28.10 | 28.52 | 559,001 | +0.13(+0.46%) |
Nov 15, 2019 | 28.61 | 28.81 | 28.24 | 28.39 | 479,714 | +0.09(+0.32%) |
Nov 14, 2019 | 28.28 | 28.57 | 27.93 | 28.30 | 465,232 | -0.10(-0.35%) |
Nov 13, 2019 | 28.02 | 28.68 | 27.82 | 28.40 | 543,146 | +0.04(+0.14%) |
Nov 12, 2019 | 27.80 | 28.54 | 27.73 | 28.36 | 905,213 | +0.61(+2.19%) |
Nov 11, 2019 | 27.35 | 27.82 | 26.97 | 27.75 | 595,265 | +0.15(+0.54%) |
Nov 08, 2019 | 26.54 | 28.05 | 26.32 | 27.60 | 975,485 | +1.34(+5.08%) |
Nov 07, 2019 | 24.86 | 27.54 | 24.41 | 26.27 | 1,258,658 | +3.58(+15.77%) |
Nov 06, 2019 | 22.72 | 22.95 | 22.47 | 22.69 | 372,650 | -0.06(-0.26%) |
Nov 05, 2019 | 22.82 | 23.29 | 22.59 | 22.75 | 336,180 | +0.05(+0.22%) |
Nov 04, 2019 | 22.23 | 22.83 | 22.01 | 22.70 | 320,744 | +0.83(+3.78%) |
Nov 01, 2019 | 20.87 | 21.92 | 20.87 | 21.87 | 348,043 | +1.18(+5.68%) |
Oct 31, 2019 | 20.99 | 21.26 | 20.50 | 20.70 | 353,141 | -0.44(-2.07%) |
Oct 30, 2019 | 20.74 | 21.28 | 20.68 | 21.13 | 267,193 | +0.25(+1.19%) |
Oct 29, 2019 | 20.40 | 21.01 | 20.40 | 20.89 | 303,208 | +0.34(+1.65%) |
Oct 28, 2019 | 20.25 | 20.74 | 20.22 | 20.55 | 287,308 | +0.54(+2.69%) |
Oct 25, 2019 | 20.01 | 20.59 | 19.90 | 20.01 | 201,520 | -0.09(-0.45%) |
Oct 24, 2019 | 20.67 | 20.67 | 20.00 | 20.10 | 174,443 | -0.46(-2.23%) |
Oct 23, 2019 | 19.97 | 20.60 | 19.83 | 20.56 | 401,534 | +0.56(+2.79%) |
Oct 22, 2019 | 20.26 | 20.45 | 19.93 | 20.00 | 285,621 | -0.28(-1.38%) |
Oct 21, 2019 | 20.59 | 20.86 | 20.09 | 20.28 | 576,720 | -0.14(-0.68%) |
Oct 18, 2019 | 21.46 | 21.54 | 20.39 | 20.42 | 627,843 | -1.16(-5.36%) |
Oct 17, 2019 | 21.44 | 21.79 | 21.32 | 21.57 | 258,409 | +0.25(+1.17%) |
Oct 16, 2019 | 20.94 | 21.56 | 20.94 | 21.32 | 241,988 | +0.28(+1.33%) |
Oct 15, 2019 | 21.14 | 21.27 | 20.82 | 21.04 | 280,407 | +0.03(+0.14%) |
Oct 14, 2019 | 20.97 | 21.12 | 20.62 | 21.01 | 236,229 | -0.17(-0.80%) |
Oct 11, 2019 | 20.77 | 21.31 | 20.58 | 21.18 | 418,696 | +0.92(+4.52%) |
Oct 10, 2019 | 20.41 | 20.68 | 20.13 | 20.27 | 380,446 | +0.07(+0.35%) |
Oct 09, 2019 | 20.84 | 20.93 | 20.14 | 20.20 | 614,551 | +0.01(+0.05%) |
Oct 08, 2019 | 20.06 | 20.45 | 20.03 | 20.19 | 464,022 | -0.32(-1.56%) |
Oct 07, 2019 | 20.08 | 20.77 | 20.07 | 20.51 | 791,678 | +0.30(+1.48%) |
Oct 04, 2019 | 20.12 | 20.57 | 19.92 | 20.21 | 252,803 | +0.10(+0.50%) |
Oct 03, 2019 | 20.13 | 20.48 | 19.78 | 20.11 | 436,613 | -0.18(-0.88%) |
Oct 02, 2019 | 20.68 | 20.84 | 20.05 | 20.29 | 484,398 | -0.80(-3.78%) |
Oct 01, 2019 | 22.87 | 23.14 | 21.05 | 21.08 | 391,346 | -1.71(-7.52%) |
Sep 30, 2019 | 23.52 | 23.72 | 22.78 | 22.80 | 479,561 | -0.64(-2.72%) |
Sep 27, 2019 | 24.15 | 24.30 | 23.31 | 23.44 | 453,219 | -0.47(-1.96%) |
Sep 26, 2019 | 24.48 | 24.48 | 23.71 | 23.90 | 199,934 | -0.51(-2.08%) |
Sep 25, 2019 | 23.71 | 24.56 | 23.66 | 24.41 | 530,990 | +0.76(+3.20%) |
Sep 24, 2019 | 24.31 | 24.55 | 23.42 | 23.66 | 515,366 | -0.51(-2.10%) |
Sep 23, 2019 | 24.28 | 24.53 | 23.85 | 24.16 | 492,712 | -0.37(-1.50%) |
Sep 20, 2019 | 24.83 | 25.20 | 23.77 | 24.53 | 1,876,003 | -0.29(-1.16%) |
Sep 19, 2019 | 25.23 | 25.41 | 24.76 | 24.82 | 412,897 | -0.28(-1.11%) |
Sep 18, 2019 | 25.40 | 25.49 | 24.69 | 25.10 | 577,987 | -0.39(-1.52%) |
Sep 17, 2019 | 25.41 | 25.57 | 24.93 | 25.49 | 325,578 | +0.06(+0.24%) |
Sep 16, 2019 | 24.99 | 25.66 | 24.59 | 25.43 | 889,696 | +0.19(+0.75%) |
Sep 13, 2019 | 24.65 | 25.91 | 24.10 | 25.24 | 1,618,383 | +1.07(+4.41%) |
Sep 12, 2019 | 24.43 | 25.02 | 24.13 | 24.17 | 469,594 | -0.26(-1.06%) |
Sep 11, 2019 | 23.28 | 24.53 | 23.16 | 24.43 | 669,566 | +1.33(+5.74%) |
Sep 10, 2019 | 22.52 | 23.16 | 22.04 | 23.11 | 501,227 | +0.70(+3.11%) |
Sep 09, 2019 | 21.99 | 22.94 | 21.97 | 22.41 | 296,588 | +0.43(+1.95%) |
Sep 06, 2019 | 21.94 | 22.25 | 21.54 | 21.98 | 237,649 | +0.03(+0.14%) |
Sep 05, 2019 | 21.26 | 22.22 | 21.20 | 21.95 | 484,206 | +1.13(+5.41%) |
Sep 04, 2019 | 20.67 | 21.15 | 20.67 | 20.83 | 186,427 | +0.49(+2.40%) |
Sep 03, 2019 | 20.44 | 20.44 | 19.87 | 20.34 | 381,883 | -0.37(-1.78%) |
Aug 30, 2019 | 20.74 | 20.95 | 20.04 | 20.71 | 309,204 | +0.06(+0.29%) |
Aug 29, 2019 | 20.74 | 21.02 | 20.54 | 20.65 | 243,322 | +0.07(+0.34%) |
Aug 28, 2019 | 20.27 | 20.91 | 20.10 | 20.58 | 212,977 | +0.27(+1.32%) |
Aug 27, 2019 | 20.82 | 20.97 | 20.28 | 20.31 | 378,261 | -0.33(-1.59%) |
Aug 26, 2019 | 21.33 | 21.34 | 20.15 | 20.64 | 370,656 | -0.49(-2.31%) |
Aug 23, 2019 | 21.38 | 21.58 | 19.77 | 21.12 | 991,452 | -1.40(-6.22%) |
Aug 22, 2019 | 22.38 | 22.67 | 22.04 | 22.53 | 226,905 | +0.16(+0.71%) |
Aug 21, 2019 | 22.18 | 22.41 | 21.77 | 22.37 | 191,876 | +0.50(+2.27%) |
Aug 20, 2019 | 22.18 | 22.18 | 21.80 | 21.87 | 193,933 | -0.32(-1.43%) |
Aug 19, 2019 | 22.13 | 22.55 | 21.91 | 22.19 | 298,402 | +0.43(+1.97%) |
Aug 16, 2019 | 20.99 | 21.85 | 20.95 | 21.76 | 175,163 | +0.90(+4.29%) |
Aug 15, 2019 | 21.28 | 21.28 | 20.49 | 20.86 | 328,616 | -0.29(-1.36%) |
Aug 14, 2019 | 22.45 | 22.45 | 21.11 | 21.15 | 543,170 | -1.73(-7.56%) |
Aug 13, 2019 | 22.87 | 23.56 | 22.55 | 22.88 | 153,581 | +0.11(+0.48%) |
Aug 12, 2019 | 22.94 | 23.20 | 22.61 | 22.77 | 427,556 | -0.45(-1.93%) |
Aug 09, 2019 | 23.78 | 23.91 | 22.68 | 23.22 | 260,633 | -0.70(-2.91%) |
Aug 08, 2019 | 23.34 | 24.09 | 23.34 | 23.92 | 257,463 | +0.72(+3.09%) |
Aug 07, 2019 | 22.69 | 23.42 | 22.30 | 23.20 | 324,050 | +0.18(+0.78%) |
Aug 06, 2019 | 23.05 | 23.58 | 22.38 | 23.02 | 419,206 | +0.10(+0.43%) |
Aug 05, 2019 | 24.17 | 24.17 | 22.46 | 22.92 | 410,980 | -1.87(-7.54%) |
Aug 02, 2019 | 24.81 | 25.02 | 23.91 | 24.79 | 424,032 | +0.05(+0.20%) |
Aug 01, 2019 | 24.11 | 25.24 | 23.80 | 24.74 | 679,513 | +0.65(+2.68%) |
Jul 31, 2019 | 21.88 | 25.41 | 21.88 | 24.10 | 1,260,476 | +2.33(+10.69%) |
Jul 30, 2019 | 21.68 | 21.87 | 21.13 | 21.77 | 499,482 | -0.03(-0.14%) |
Jul 29, 2019 | 22.08 | 22.12 | 21.46 | 21.80 | 379,386 | -0.43(-1.92%) |
Jul 26, 2019 | 21.98 | 22.38 | 21.72 | 22.23 | 366,817 | +0.25(+1.13%) |
Jul 25, 2019 | 22.44 | 22.47 | 21.58 | 21.98 | 342,846 | -0.47(-2.08%) |
Jul 24, 2019 | 21.63 | 22.51 | 21.63 | 22.45 | 344,992 | +0.68(+3.11%) |
Jul 23, 2019 | 22.18 | 22.39 | 21.73 | 21.77 | 507,336 | -0.26(-1.17%) |
Jul 22, 2019 | 22.18 | 22.27 | 21.84 | 22.03 | 388,268 | -0.18(-0.81%) |
Jul 19, 2019 | 21.63 | 22.66 | 21.62 | 22.21 | 438,009 | +0.55(+2.53%) |
Jul 18, 2019 | 22.13 | 22.13 | 21.22 | 21.66 | 331,035 | -0.54(-2.42%) |
Jul 17, 2019 | 22.61 | 22.61 | 21.92 | 22.20 | 227,564 | -0.64(-2.79%) |
Jul 16, 2019 | 23.08 | 23.32 | 22.82 | 22.83 | 288,443 | -0.19(-0.82%) |
Jul 15, 2019 | 23.07 | 23.12 | 22.56 | 23.02 | 488,201 | -0.13(-0.56%) |
Jul 12, 2019 | 22.80 | 23.28 | 22.68 | 23.15 | 285,872 | +0.18(+0.78%) |
Jul 11, 2019 | 22.75 | 23.03 | 22.52 | 22.97 | 328,489 | +0.20(+0.87%) |
Jul 10, 2019 | 23.13 | 23.37 | 22.61 | 22.77 | 343,706 | -0.11(-0.48%) |
Jul 09, 2019 | 22.99 | 23.02 | 22.52 | 22.88 | 460,906 | -0.44(-1.88%) |
Jul 08, 2019 | 23.03 | 23.37 | 22.92 | 23.32 | 385,805 | +0.21(+0.90%) |
Jul 05, 2019 | 22.69 | 23.14 | 22.58 | 23.11 | 296,732 | +0.31(+1.35%) |
Jul 03, 2019 | 22.80 | 23.03 | 22.61 | 22.80 | 166,918 | +0.13(+0.57%) |
Jul 02, 2019 | 22.87 | 22.87 | 22.30 | 22.67 | 315,924 | -0.15(-0.65%) |
Jul 01, 2019 | 23.07 | 24.01 | 22.49 | 22.82 | 531,159 | +0.05(+0.22%) |
Jun 28, 2019 | 21.36 | 22.84 | 21.31 | 22.77 | 1,524,384 | +1.44(+6.76%) |
Jun 27, 2019 | 20.12 | 21.37 | 20.02 | 21.33 | 793,620 | +1.20(+5.98%) |
Jun 26, 2019 | 19.33 | 20.28 | 19.28 | 20.13 | 405,346 | +0.84(+4.33%) |
Jun 25, 2019 | 18.59 | 19.70 | 18.41 | 19.29 | 529,852 | +0.76(+4.08%) |
Jun 24, 2019 | 18.68 | 18.97 | 18.46 | 18.54 | 369,703 | -0.23(-1.22%) |
Jun 21, 2019 | 18.62 | 18.85 | 18.23 | 18.77 | 2,088,989 | -0.04(-0.21%) |
Jun 20, 2019 | 19.07 | 19.23 | 18.68 | 18.81 | 377,175 | -0.02(-0.11%) |
Jun 19, 2019 | 19.33 | 19.33 | 18.60 | 18.83 | 400,994 | -0.43(-2.22%) |
Jun 18, 2019 | 18.54 | 19.36 | 18.44 | 19.25 | 457,802 | +0.69(+3.70%) |
Jun 17, 2019 | 19.87 | 19.93 | 18.18 | 18.57 | 837,507 | -1.37(-6.88%) |
Jun 14, 2019 | 20.33 | 20.40 | 19.93 | 19.94 | 358,773 | -0.39(-1.91%) |
Jun 13, 2019 | 19.84 | 20.37 | 19.56 | 20.33 | 441,805 | +0.45(+2.25%) |
Jun 12, 2019 | 20.34 | 20.53 | 19.82 | 19.88 | 368,145 | -0.51(-2.49%) |
Jun 11, 2019 | 20.50 | 20.94 | 20.24 | 20.39 | 422,717 | +0.02(+0.10%) |
Jun 10, 2019 | 20.18 | 20.77 | 20.11 | 20.37 | 445,555 | +0.49(+2.45%) |
Jun 07, 2019 | 19.47 | 19.98 | 19.22 | 19.88 | 301,659 | +0.39(+1.99%) |
Jun 06, 2019 | 19.56 | 19.87 | 19.13 | 19.49 | 270,908 | -0.26(-1.31%) |
Jun 05, 2019 | 20.25 | 20.51 | 19.56 | 19.75 | 228,095 | -0.51(-2.50%) |
Jun 04, 2019 | 19.50 | 20.39 | 19.50 | 20.26 | 455,238 | +0.95(+4.95%) |
Jun 03, 2019 | 19.24 | 19.59 | 19.01 | 19.30 | 552,400 | +0.02(+0.10%) |
May 31, 2019 | 19.61 | 19.82 | 19.07 | 19.28 | 387,833 | -0.67(-3.34%) |
May 30, 2019 | 20.33 | 20.54 | 19.67 | 19.95 | 250,761 | -0.33(-1.62%) |
May 29, 2019 | 20.66 | 20.66 | 20.01 | 20.28 | 225,960 | -0.46(-2.20%) |
May 28, 2019 | 20.96 | 21.07 | 20.66 | 20.73 | 217,674 | -0.14(-0.67%) |
May 24, 2019 | 20.90 | 21.14 | 20.54 | 20.87 | 323,106 | +0.23(+1.11%) |
May 23, 2019 | 21.01 | 21.03 | 20.33 | 20.65 | 497,016 | -0.65(-3.03%) |
May 22, 2019 | 21.52 | 21.78 | 21.17 | 21.29 | 219,126 | -0.39(-1.79%) |
May 21, 2019 | 20.93 | 21.73 | 20.89 | 21.68 | 280,612 | +0.86(+4.15%) |
May 20, 2019 | 20.48 | 21.05 | 20.33 | 20.81 | 562,157 | +0.22(+1.06%) |
May 17, 2019 | 20.14 | 20.71 | 20.07 | 20.60 | 906,349 | +0.30(+1.47%) |
May 16, 2019 | 21.34 | 21.59 | 20.28 | 20.30 | 864,355 | -1.06(-4.97%) |
May 15, 2019 | 21.12 | 21.56 | 20.83 | 21.36 | 253,219 | +0.02(+0.09%) |
May 14, 2019 | 21.38 | 21.54 | 20.92 | 21.34 | 514,074 | +0.20(+0.94%) |
May 13, 2019 | 21.85 | 21.85 | 20.65 | 21.14 | 974,722 | -1.15(-5.16%) |
May 10, 2019 | 22.59 | 22.86 | 21.86 | 22.29 | 885,292 | -0.39(-1.71%) |
May 09, 2019 | 24.00 | 24.21 | 22.00 | 22.68 | 1,471,438 | -1.56(-6.43%) |
May 08, 2019 | 23.92 | 24.67 | 23.43 | 24.24 | 2,592,858 | +1.04(+4.49%) |
May 07, 2019 | 23.54 | 23.69 | 23.09 | 23.20 | 584,584 | -0.65(-2.71%) |
May 06, 2019 | 23.06 | 23.90 | 23.06 | 23.84 | 319,918 | +0.14(+0.59%) |
May 03, 2019 | 23.32 | 23.73 | 23.00 | 23.70 | 340,838 | +0.54(+2.31%) |
May 02, 2019 | 22.55 | 23.39 | 22.55 | 23.17 | 380,748 | +0.49(+2.14%) |
May 01, 2019 | 23.67 | 23.86 | 22.61 | 22.68 | 596,314 | -0.87(-3.71%) |
Apr 30, 2019 | 23.86 | 24.00 | 23.51 | 23.55 | 434,740 | -0.25(-1.04%) |
Apr 29, 2019 | 23.76 | 23.93 | 23.68 | 23.80 | 292,256 | +0.03(+0.13%) |
Apr 26, 2019 | 23.57 | 23.80 | 23.38 | 23.77 | 289,959 | +0.17(+0.71%) |
Apr 25, 2019 | 23.64 | 23.85 | 23.14 | 23.60 | 321,883 | -0.22(-0.92%) |
Apr 24, 2019 | 23.85 | 23.99 | 23.55 | 23.82 | 490,036 | -0.05(-0.21%) |
Apr 23, 2019 | 23.87 | 24.20 | 23.69 | 23.87 | 583,859 | +0.05(+0.21%) |
Apr 22, 2019 | 23.59 | 23.88 | 23.43 | 23.82 | 369,882 | +0.08(+0.33%) |
Apr 18, 2019 | 23.32 | 23.87 | 23.32 | 23.74 | 374,589 | +0.42(+1.79%) |
Apr 17, 2019 | 23.51 | 23.75 | 22.94 | 23.32 | 602,187 | +0.00(+0.00%) |
Apr 16, 2019 | 22.78 | 23.41 | 22.42 | 23.32 | 417,237 | +0.75(+3.34%) |
Apr 15, 2019 | 22.45 | 22.76 | 22.17 | 22.57 | 403,931 | +0.10(+0.44%) |
Apr 12, 2019 | 22.23 | 22.74 | 22.05 | 22.47 | 434,737 | +0.56(+2.54%) |
Apr 11, 2019 | 21.92 | 22.27 | 21.75 | 21.92 | 276,434 | +0.04(+0.18%) |
Apr 10, 2019 | 21.13 | 21.90 | 21.09 | 21.88 | 523,120 | +0.75(+3.57%) |
Apr 09, 2019 | 22.27 | 22.37 | 20.96 | 21.12 | 743,733 | -1.22(-5.46%) |
Apr 08, 2019 | 22.63 | 22.78 | 21.91 | 22.34 | 1,087,343 | -1.47(-6.17%) |
Apr 05, 2019 | 22.97 | 25.81 | 22.83 | 23.81 | 4,169,349 | +2.60(+12.26%) |
Apr 04, 2019 | 19.33 | 21.32 | 19.23 | 21.21 | 1,092,850 | +2.03(+10.61%) |
Apr 03, 2019 | 19.66 | 19.73 | 18.92 | 19.18 | 311,911 | -0.31(-1.58%) |
Apr 02, 2019 | 19.64 | 19.88 | 19.41 | 19.48 | 370,503 | -0.20(-1.01%) |