Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.23 | 10.55 | 9.620 | 9.780 | 477,643 | -0.64(-6.14%) |
Apr 29, 2020 | 10.29 | 10.49 | 10.04 | 10.42 | 594,977 | +0.29(+2.86%) |
Apr 28, 2020 | 10.38 | 10.59 | 10.10 | 10.13 | 860,528 | +0.23(+2.32%) |
Apr 27, 2020 | 9.400 | 10.03 | 9.350 | 9.900 | 1,578,041 | +1.02(+11.49%) |
Apr 24, 2020 | 8.840 | 9.420 | 8.540 | 8.880 | 1,820,000 | +0.81(+10.04%) |
Apr 23, 2020 | 7.720 | 8.280 | 7.700 | 8.070 | 533,847 | +0.44(+5.77%) |
Apr 22, 2020 | 7.590 | 7.750 | 7.310 | 7.630 | 682,878 | +0.13(+1.73%) |
Apr 21, 2020 | 7.460 | 7.880 | 7.410 | 7.500 | 638,216 | -0.22(-2.85%) |
Apr 20, 2020 | 7.860 | 8.140 | 7.610 | 7.720 | 482,156 | -0.38(-4.69%) |
Apr 17, 2020 | 7.880 | 8.200 | 7.750 | 8.100 | 834,800 | +0.58(+7.71%) |
Apr 16, 2020 | 7.720 | 7.720 | 7.400 | 7.520 | 572,663 | -0.40(-5.05%) |
Apr 15, 2020 | 7.850 | 8.090 | 7.580 | 7.920 | 574,227 | -0.67(-7.80%) |
Apr 14, 2020 | 8.880 | 8.890 | 8.320 | 8.590 | 986,926 | +0.05(+0.59%) |
Apr 13, 2020 | 9.000 | 9.410 | 8.230 | 8.540 | 609,595 | -0.49(-5.43%) |
Apr 09, 2020 | 8.610 | 9.420 | 8.415 | 9.030 | 1,193,900 | +0.85(+10.39%) |
Apr 08, 2020 | 7.940 | 8.320 | 7.570 | 8.180 | 577,808 | +0.54(+7.07%) |
Apr 07, 2020 | 7.760 | 7.880 | 7.485 | 7.640 | 966,394 | +0.24(+3.24%) |
Apr 06, 2020 | 7.260 | 7.460 | 6.860 | 7.400 | 1,060,137 | +0.80(+12.12%) |
Apr 03, 2020 | 6.820 | 6.910 | 6.420 | 6.600 | 702,100 | -0.09(-1.35%) |
Apr 02, 2020 | 6.960 | 7.160 | 6.420 | 6.690 | 1,294,546 | -0.29(-4.15%) |
Apr 01, 2020 | 7.150 | 7.170 | 6.780 | 6.980 | 651,848 | -0.34(-4.64%) |
Mar 31, 2020 | 7.780 | 7.980 | 7.070 | 7.320 | 1,415,506 | -0.19(-2.53%) |
Mar 30, 2020 | 7.090 | 7.520 | 7.080 | 7.510 | 516,432 | +0.73(+10.77%) |
Mar 27, 2020 | 7.000 | 7.030 | 6.740 | 6.780 | 475,400 | -0.70(-9.36%) |
Mar 26, 2020 | 7.120 | 7.530 | 6.930 | 7.480 | 606,916 | +0.17(+2.33%) |
Mar 25, 2020 | 7.200 | 7.460 | 6.680 | 7.310 | 544,875 | +0.06(+0.83%) |
Mar 24, 2020 | 6.020 | 7.390 | 6.020 | 7.250 | 1,093,004 | +1.73(+31.34%) |
Mar 23, 2020 | 5.870 | 5.990 | 5.500 | 5.520 | 539,355 | -0.37(-6.28%) |
Mar 20, 2020 | 6.470 | 6.660 | 5.670 | 5.890 | 1,259,300 | -0.59(-9.10%) |
Mar 19, 2020 | 5.590 | 6.820 | 5.550 | 6.480 | 1,178,713 | +0.60(+10.20%) |
Mar 18, 2020 | 6.230 | 6.340 | 5.250 | 5.880 | 1,364,216 | -0.64(-9.82%) |
Mar 17, 2020 | 7.280 | 7.360 | 6.183 | 6.520 | 1,070,616 | -0.46(-6.59%) |
Mar 16, 2020 | 8.450 | 8.450 | 6.950 | 6.980 | 722,315 | -1.97(-22.01%) |
Mar 13, 2020 | 8.050 | 8.990 | 7.840 | 8.950 | 774,600 | +1.48(+19.81%) |
Mar 12, 2020 | 7.910 | 8.050 | 7.360 | 7.470 | 654,548 | -1.52(-16.91%) |
Mar 11, 2020 | 9.490 | 9.670 | 8.840 | 8.990 | 684,038 | -0.91(-9.19%) |
Mar 10, 2020 | 9.880 | 10.01 | 9.190 | 9.900 | 637,211 | +0.49(+5.21%) |
Mar 09, 2020 | 9.350 | 9.610 | 9.070 | 9.410 | 446,077 | -0.67(-6.65%) |
Mar 06, 2020 | 9.830 | 10.14 | 9.810 | 10.08 | 556,500 | -0.18(-1.75%) |
Mar 05, 2020 | 10.96 | 10.98 | 10.24 | 10.26 | 652,625 | -1.45(-12.38%) |
Mar 04, 2020 | 11.49 | 11.78 | 11.30 | 11.71 | 675,307 | +0.25(+2.18%) |
Mar 03, 2020 | 12.01 | 12.17 | 11.25 | 11.46 | 564,989 | -0.56(-4.66%) |
Mar 02, 2020 | 12.19 | 12.19 | 11.40 | 12.02 | 959,472 | -0.29(-2.36%) |
Feb 28, 2020 | 11.22 | 12.47 | 11.17 | 12.31 | 1,081,400 | +0.63(+5.39%) |
Feb 27, 2020 | 11.49 | 12.26 | 11.25 | 11.68 | 623,269 | -0.27(-2.26%) |
Feb 26, 2020 | 12.29 | 12.45 | 11.84 | 11.95 | 1,253,849 | -0.22(-1.81%) |
Feb 25, 2020 | 12.75 | 12.75 | 12.12 | 12.17 | 844,356 | -1.03(-7.80%) |
Feb 24, 2020 | 13.74 | 13.74 | 13.01 | 13.20 | 671,906 | -1.04(-7.30%) |
Feb 21, 2020 | 14.26 | 14.30 | 14.07 | 14.24 | 384,200 | -0.23(-1.59%) |
Feb 20, 2020 | 14.26 | 14.61 | 14.26 | 14.47 | 334,840 | +0.00(+0.00%) |
Feb 19, 2020 | 14.34 | 14.65 | 14.23 | 14.47 | 580,337 | -0.07(-0.48%) |
Feb 18, 2020 | 14.42 | 14.57 | 14.31 | 14.54 | 529,742 | -0.31(-2.09%) |
Feb 14, 2020 | 14.73 | 14.86 | 14.60 | 14.85 | 498,400 | -0.09(-0.60%) |
Feb 13, 2020 | 15.11 | 15.11 | 14.76 | 14.94 | 447,890 | -0.54(-3.49%) |
Feb 12, 2020 | 15.03 | 15.61 | 14.92 | 15.48 | 606,722 | +0.54(+3.61%) |
Feb 11, 2020 | 14.54 | 15.08 | 14.46 | 14.94 | 464,464 | +0.39(+2.68%) |
Feb 10, 2020 | 14.52 | 14.62 | 14.37 | 14.55 | 417,141 | -0.03(-0.21%) |
Feb 07, 2020 | 14.49 | 14.77 | 14.18 | 14.58 | 448,100 | -0.24(-1.62%) |
Feb 06, 2020 | 14.88 | 15.08 | 14.30 | 14.82 | 1,253,001 | -0.35(-2.31%) |
Feb 05, 2020 | 14.27 | 15.28 | 14.11 | 15.17 | 1,418,454 | +1.40(+10.17%) |
Feb 04, 2020 | 13.77 | 14.13 | 13.54 | 13.77 | 1,190,407 | +0.37(+2.76%) |
Feb 03, 2020 | 13.23 | 13.57 | 13.17 | 13.40 | 505,555 | +0.37(+2.84%) |
Jan 31, 2020 | 13.46 | 13.46 | 12.98 | 13.03 | 443,000 | -0.56(-4.12%) |
Jan 30, 2020 | 13.70 | 13.85 | 13.31 | 13.59 | 323,128 | -0.36(-2.58%) |
Jan 29, 2020 | 13.96 | 14.12 | 13.72 | 13.95 | 347,207 | +0.11(+0.79%) |
Jan 28, 2020 | 13.51 | 14.15 | 13.50 | 13.84 | 667,277 | +0.56(+4.22%) |
Jan 27, 2020 | 13.12 | 13.40 | 13.01 | 13.28 | 739,882 | -0.28(-2.06%) |
Jan 24, 2020 | 13.47 | 13.62 | 13.29 | 13.56 | 474,100 | +0.08(+0.59%) |
Jan 23, 2020 | 13.49 | 13.72 | 13.39 | 13.48 | 522,944 | -0.02(-0.15%) |
Jan 22, 2020 | 13.58 | 13.79 | 13.42 | 13.50 | 596,332 | -0.07(-0.52%) |
Jan 21, 2020 | 13.58 | 13.64 | 13.36 | 13.57 | 818,799 | -0.11(-0.80%) |
Jan 17, 2020 | 14.05 | 14.06 | 13.66 | 13.68 | 280,400 | -0.39(-2.77%) |
Jan 16, 2020 | 13.85 | 14.24 | 13.74 | 14.07 | 554,184 | +0.43(+3.15%) |
Jan 15, 2020 | 13.80 | 13.86 | 13.56 | 13.64 | 497,938 | -0.15(-1.09%) |
Jan 14, 2020 | 13.80 | 13.87 | 13.53 | 13.79 | 642,685 | -0.06(-0.43%) |
Jan 13, 2020 | 13.66 | 13.86 | 13.50 | 13.85 | 666,771 | -0.01(-0.07%) |
Jan 10, 2020 | 14.19 | 14.29 | 13.77 | 13.86 | 475,100 | -0.55(-3.82%) |
Jan 09, 2020 | 14.57 | 14.62 | 14.26 | 14.41 | 313,723 | -0.01(-0.07%) |
Jan 08, 2020 | 14.44 | 14.51 | 14.20 | 14.42 | 277,236 | +0.07(+0.49%) |
Jan 07, 2020 | 14.47 | 14.61 | 14.22 | 14.35 | 542,103 | +0.06(+0.42%) |
Jan 06, 2020 | 14.11 | 14.46 | 14.02 | 14.29 | 637,304 | -0.23(-1.58%) |
Jan 03, 2020 | 15.62 | 15.69 | 14.17 | 14.52 | 1,556,500 | -1.60(-9.93%) |
Jan 02, 2020 | 16.12 | 16.57 | 16.02 | 16.12 | 455,519 | +0.50(+3.20%) |
Dec 31, 2019 | 15.45 | 15.94 | 15.30 | 15.62 | 284,900 | -0.01(-0.06%) |
Dec 30, 2019 | 16.43 | 16.48 | 15.61 | 15.63 | 380,910 | -0.50(-3.10%) |
Dec 27, 2019 | 16.44 | 16.51 | 16.06 | 16.13 | 143,300 | -0.13(-0.80%) |
Dec 26, 2019 | 16.25 | 16.35 | 16.03 | 16.26 | 147,058 | +0.16(+0.99%) |
Dec 24, 2019 | 16.04 | 16.39 | 15.92 | 16.10 | 130,900 | -0.02(-0.12%) |
Dec 23, 2019 | 16.03 | 16.29 | 15.96 | 16.12 | 314,497 | +0.20(+1.26%) |
Dec 20, 2019 | 16.20 | 16.26 | 15.76 | 15.92 | 499,400 | -0.27(-1.67%) |
Dec 19, 2019 | 16.36 | 16.36 | 15.79 | 16.19 | 421,757 | -0.60(-3.57%) |
Dec 18, 2019 | 16.25 | 16.80 | 16.18 | 16.79 | 396,354 | +0.46(+2.82%) |
Dec 17, 2019 | 16.42 | 16.54 | 16.29 | 16.33 | 321,992 | -0.02(-0.12%) |
Dec 16, 2019 | 16.25 | 16.81 | 16.25 | 16.35 | 264,760 | +0.34(+2.12%) |
Dec 13, 2019 | 16.38 | 16.72 | 15.92 | 16.01 | 360,700 | -0.27(-1.66%) |
Dec 12, 2019 | 15.49 | 16.31 | 15.49 | 16.28 | 495,827 | +0.90(+5.85%) |
Dec 11, 2019 | 15.15 | 15.52 | 15.11 | 15.38 | 203,888 | +0.11(+0.72%) |
Dec 10, 2019 | 15.24 | 15.43 | 15.16 | 15.27 | 228,225 | -0.22(-1.42%) |
Dec 09, 2019 | 15.73 | 15.78 | 15.46 | 15.49 | 251,478 | -0.52(-3.25%) |
Dec 06, 2019 | 15.65 | 16.04 | 15.62 | 16.01 | 335,800 | +0.62(+4.03%) |
Dec 05, 2019 | 16.23 | 16.26 | 15.12 | 15.39 | 583,797 | -0.89(-5.47%) |
Dec 04, 2019 | 16.40 | 16.69 | 16.22 | 16.28 | 283,534 | -0.03(-0.18%) |
Dec 03, 2019 | 16.43 | 16.43 | 15.89 | 16.31 | 317,795 | -0.39(-2.34%) |
Dec 02, 2019 | 16.47 | 16.89 | 16.26 | 16.70 | 430,211 | +0.51(+3.15%) |
Nov 29, 2019 | 16.34 | 16.42 | 16.09 | 16.19 | 219,500 | -0.39(-2.35%) |
Nov 27, 2019 | 16.60 | 16.76 | 16.32 | 16.58 | 197,700 | -0.13(-0.78%) |
Nov 26, 2019 | 16.73 | 16.85 | 16.56 | 16.71 | 225,225 | -0.12(-0.71%) |
Nov 25, 2019 | 16.44 | 16.87 | 16.32 | 16.83 | 226,156 | +0.53(+3.25%) |
Nov 22, 2019 | 15.58 | 16.52 | 15.56 | 16.30 | 395,600 | +0.85(+5.50%) |
Nov 21, 2019 | 15.82 | 16.04 | 15.35 | 15.45 | 309,340 | -0.27(-1.72%) |
Nov 20, 2019 | 15.55 | 15.92 | 15.33 | 15.72 | 556,892 | +0.34(+2.21%) |
Nov 19, 2019 | 15.47 | 15.62 | 15.12 | 15.38 | 278,340 | +0.05(+0.33%) |
Nov 18, 2019 | 15.72 | 15.84 | 15.26 | 15.33 | 391,201 | -0.42(-2.67%) |
Nov 15, 2019 | 16.14 | 16.24 | 15.67 | 15.75 | 310,300 | -0.35(-2.17%) |
Nov 14, 2019 | 16.29 | 16.42 | 16.00 | 16.10 | 283,933 | +0.02(+0.12%) |
Nov 13, 2019 | 16.43 | 16.57 | 16.04 | 16.08 | 358,162 | -0.56(-3.37%) |
Nov 12, 2019 | 17.06 | 17.08 | 16.58 | 16.64 | 423,259 | -0.77(-4.42%) |
Nov 11, 2019 | 17.84 | 17.85 | 17.29 | 17.41 | 357,231 | -0.50(-2.79%) |
Nov 08, 2019 | 17.79 | 18.07 | 17.56 | 17.91 | 292,200 | +0.14(+0.79%) |
Nov 07, 2019 | 17.72 | 18.03 | 17.67 | 17.77 | 253,418 | +0.34(+1.95%) |
Nov 06, 2019 | 17.58 | 17.70 | 17.34 | 17.43 | 350,419 | -0.15(-0.85%) |
Nov 05, 2019 | 17.54 | 17.79 | 17.46 | 17.58 | 419,161 | -0.02(-0.11%) |
Nov 04, 2019 | 16.85 | 17.72 | 16.82 | 17.60 | 627,359 | +0.94(+5.64%) |
Nov 01, 2019 | 16.06 | 16.90 | 16.06 | 16.66 | 595,100 | +0.74(+4.65%) |
Oct 31, 2019 | 16.70 | 16.91 | 15.67 | 15.92 | 893,191 | -0.89(-5.29%) |
Oct 30, 2019 | 17.21 | 17.24 | 16.47 | 16.81 | 826,933 | +0.16(+0.96%) |
Oct 29, 2019 | 16.57 | 16.94 | 16.21 | 16.65 | 588,258 | -0.39(-2.29%) |
Oct 28, 2019 | 17.57 | 17.65 | 16.79 | 17.04 | 1,107,790 | -0.86(-4.80%) |
Oct 25, 2019 | 16.49 | 18.08 | 16.48 | 17.90 | 1,515,200 | +1.39(+8.42%) |
Oct 24, 2019 | 16.50 | 17.13 | 16.49 | 16.51 | 880,208 | -0.22(-1.32%) |
Oct 23, 2019 | 17.00 | 17.09 | 16.10 | 16.73 | 1,155,981 | +0.18(+1.09%) |
Oct 22, 2019 | 16.53 | 16.71 | 16.31 | 16.55 | 700,644 | -0.20(-1.19%) |
Oct 21, 2019 | 17.07 | 17.12 | 16.51 | 16.75 | 443,471 | +0.18(+1.09%) |
Oct 18, 2019 | 16.63 | 16.75 | 16.34 | 16.57 | 405,000 | +0.18(+1.10%) |
Oct 17, 2019 | 16.76 | 16.87 | 16.32 | 16.39 | 452,295 | +0.04(+0.24%) |
Oct 16, 2019 | 16.37 | 16.70 | 16.30 | 16.35 | 408,604 | +0.21(+1.30%) |
Oct 15, 2019 | 15.54 | 16.32 | 15.42 | 16.14 | 507,226 | +0.87(+5.70%) |
Oct 14, 2019 | 14.99 | 15.35 | 14.84 | 15.27 | 440,006 | -0.02(-0.13%) |
Oct 11, 2019 | 15.03 | 15.55 | 15.02 | 15.29 | 353,200 | +0.54(+3.66%) |
Oct 10, 2019 | 14.70 | 15.12 | 14.56 | 14.75 | 440,431 | +0.14(+0.96%) |
Oct 09, 2019 | 14.01 | 14.69 | 14.01 | 14.61 | 496,361 | +0.94(+6.88%) |
Oct 08, 2019 | 14.22 | 14.24 | 13.62 | 13.67 | 646,616 | -0.77(-5.33%) |
Oct 07, 2019 | 14.26 | 14.50 | 14.01 | 14.44 | 442,039 | +0.13(+0.91%) |
Oct 04, 2019 | 14.95 | 14.97 | 14.29 | 14.31 | 301,500 | -0.43(-2.92%) |
Oct 03, 2019 | 14.47 | 14.82 | 14.45 | 14.74 | 262,552 | +0.30(+2.08%) |
Oct 02, 2019 | 14.42 | 14.66 | 14.17 | 14.44 | 343,865 | -0.11(-0.76%) |
Oct 01, 2019 | 14.90 | 15.03 | 14.39 | 14.55 | 1,524,164 | -0.44(-2.94%) |
Sep 30, 2019 | 14.98 | 15.26 | 14.81 | 14.99 | 545,751 | -0.06(-0.40%) |
Sep 27, 2019 | 15.10 | 15.19 | 14.73 | 15.05 | 406,100 | -0.25(-1.63%) |
Sep 26, 2019 | 15.57 | 15.66 | 14.91 | 15.30 | 843,904 | +0.22(+1.46%) |
Sep 25, 2019 | 14.71 | 15.24 | 14.62 | 15.08 | 737,513 | +0.58(+4.00%) |
Sep 24, 2019 | 15.48 | 15.48 | 14.46 | 14.50 | 506,682 | -0.69(-4.54%) |
Sep 23, 2019 | 15.42 | 15.64 | 15.19 | 15.19 | 1,095,993 | -0.42(-2.69%) |
Sep 20, 2019 | 16.38 | 16.38 | 15.42 | 15.61 | 1,447,900 | -0.71(-4.35%) |
Sep 19, 2019 | 16.97 | 17.03 | 16.29 | 16.32 | 686,043 | -0.76(-4.45%) |
Sep 18, 2019 | 17.62 | 17.63 | 16.74 | 17.08 | 499,972 | -0.57(-3.23%) |
Sep 17, 2019 | 17.45 | 17.75 | 17.27 | 17.65 | 664,776 | -0.24(-1.34%) |
Sep 16, 2019 | 17.68 | 17.98 | 17.34 | 17.89 | 823,599 | -0.12(-0.67%) |
Sep 13, 2019 | 18.13 | 18.55 | 17.99 | 18.01 | 684,900 | +0.20(+1.12%) |
Sep 12, 2019 | 17.94 | 18.06 | 17.32 | 17.81 | 651,153 | -0.23(-1.27%) |
Sep 11, 2019 | 17.81 | 18.05 | 17.43 | 18.04 | 1,500,337 | +0.44(+2.50%) |
Sep 10, 2019 | 17.55 | 17.60 | 17.14 | 17.60 | 1,518,637 | +1.03(+6.22%) |
Sep 09, 2019 | 16.20 | 16.60 | 16.14 | 16.57 | 910,830 | +0.71(+4.48%) |
Sep 06, 2019 | 15.98 | 16.02 | 15.57 | 15.86 | 418,800 | +0.11(+0.70%) |
Sep 05, 2019 | 14.60 | 15.85 | 14.56 | 15.75 | 1,053,491 | +1.57(+11.07%) |
Sep 04, 2019 | 14.03 | 14.23 | 13.84 | 14.18 | 698,654 | +0.56(+4.11%) |
Sep 03, 2019 | 14.42 | 14.42 | 13.46 | 13.62 | 910,226 | -1.05(-7.16%) |
Aug 30, 2019 | 14.93 | 15.00 | 14.50 | 14.67 | 313,100 | -0.09(-0.61%) |
Aug 29, 2019 | 14.70 | 15.00 | 14.69 | 14.76 | 450,732 | +0.21(+1.44%) |
Aug 28, 2019 | 14.17 | 14.74 | 14.07 | 14.55 | 493,792 | +0.12(+0.83%) |
Aug 27, 2019 | 14.55 | 14.95 | 14.31 | 14.43 | 496,053 | +0.11(+0.77%) |
Aug 26, 2019 | 14.47 | 14.54 | 14.15 | 14.32 | 419,288 | +0.30(+2.14%) |
Aug 23, 2019 | 14.80 | 15.11 | 14.02 | 14.02 | 672,200 | -0.94(-6.28%) |
Aug 22, 2019 | 15.01 | 15.07 | 14.87 | 14.96 | 416,316 | -0.23(-1.51%) |
Aug 21, 2019 | 15.63 | 15.63 | 15.11 | 15.19 | 292,267 | -0.16(-1.04%) |
Aug 20, 2019 | 15.54 | 15.57 | 15.22 | 15.35 | 446,183 | -0.48(-3.03%) |
Aug 19, 2019 | 15.91 | 15.96 | 15.74 | 15.83 | 415,038 | +0.23(+1.47%) |
Aug 16, 2019 | 15.24 | 15.72 | 15.14 | 15.60 | 472,700 | +0.68(+4.56%) |
Aug 15, 2019 | 15.34 | 15.34 | 14.75 | 14.92 | 893,744 | -0.49(-3.18%) |
Aug 14, 2019 | 15.82 | 15.82 | 15.27 | 15.41 | 665,790 | -0.93(-5.69%) |
Aug 13, 2019 | 15.93 | 16.48 | 15.78 | 16.34 | 814,289 | +0.32(+2.00%) |
Aug 12, 2019 | 16.50 | 16.52 | 15.84 | 16.02 | 917,902 | -0.69(-4.13%) |
Aug 09, 2019 | 16.98 | 17.02 | 16.48 | 16.71 | 249,600 | -0.54(-3.13%) |
Aug 08, 2019 | 16.75 | 17.27 | 16.65 | 17.25 | 235,816 | +0.52(+3.11%) |
Aug 07, 2019 | 16.70 | 16.90 | 16.53 | 16.73 | 529,935 | -0.29(-1.70%) |
Aug 06, 2019 | 17.17 | 17.37 | 16.60 | 17.02 | 439,318 | -0.08(-0.47%) |
Aug 05, 2019 | 17.28 | 17.30 | 16.73 | 17.10 | 657,990 | -0.77(-4.31%) |
Aug 02, 2019 | 18.17 | 18.24 | 17.39 | 17.87 | 521,000 | +0.15(+0.85%) |
Aug 01, 2019 | 18.34 | 18.65 | 17.51 | 17.72 | 562,248 | -0.43(-2.37%) |
Jul 31, 2019 | 18.49 | 18.56 | 17.71 | 18.15 | 692,774 | -0.23(-1.25%) |
Jul 30, 2019 | 17.96 | 18.51 | 17.84 | 18.38 | 559,303 | +0.14(+0.77%) |
Jul 29, 2019 | 18.42 | 18.62 | 18.17 | 18.24 | 756,205 | +0.13(+0.72%) |
Jul 26, 2019 | 18.60 | 18.61 | 17.51 | 18.11 | 978,700 | +0.31(+1.74%) |
Jul 25, 2019 | 17.58 | 18.38 | 17.15 | 17.80 | 1,012,038 | -0.14(-0.78%) |
Jul 24, 2019 | 17.45 | 17.99 | 17.16 | 17.94 | 498,837 | +0.70(+4.06%) |
Jul 23, 2019 | 16.76 | 17.31 | 16.71 | 17.24 | 697,149 | +0.93(+5.70%) |
Jul 22, 2019 | 16.55 | 16.83 | 16.25 | 16.31 | 617,404 | -0.03(-0.18%) |
Jul 19, 2019 | 16.07 | 16.77 | 15.96 | 16.34 | 894,500 | +0.86(+5.56%) |
Jul 18, 2019 | 16.18 | 16.30 | 15.44 | 15.48 | 955,297 | -0.62(-3.85%) |
Jul 17, 2019 | 16.78 | 16.78 | 15.86 | 16.10 | 687,864 | +0.13(+0.81%) |
Jul 16, 2019 | 16.14 | 16.37 | 15.86 | 15.97 | 853,895 | -0.48(-2.92%) |
Jul 15, 2019 | 16.63 | 16.71 | 16.20 | 16.45 | 437,121 | +0.03(+0.18%) |
Jul 12, 2019 | 16.15 | 16.59 | 16.05 | 16.42 | 338,500 | +0.18(+1.11%) |
Jul 11, 2019 | 16.27 | 16.45 | 16.11 | 16.24 | 267,559 | -0.14(-0.85%) |
Jul 10, 2019 | 16.27 | 16.48 | 15.99 | 16.38 | 287,464 | +0.36(+2.25%) |
Jul 09, 2019 | 15.89 | 16.13 | 15.75 | 16.02 | 321,154 | -0.08(-0.50%) |
Jul 08, 2019 | 16.58 | 16.87 | 16.00 | 16.10 | 435,285 | -0.45(-2.72%) |
Jul 05, 2019 | 16.18 | 16.61 | 16.07 | 16.55 | 223,500 | +0.04(+0.24%) |
Jul 03, 2019 | 16.59 | 16.69 | 16.49 | 16.51 | 137,100 | -0.09(-0.54%) |
Jul 02, 2019 | 16.70 | 16.82 | 16.46 | 16.60 | 371,863 | -0.13(-0.78%) |
Jul 01, 2019 | 17.54 | 17.60 | 16.61 | 16.73 | 477,794 | -0.58(-3.35%) |
Jun 28, 2019 | 17.57 | 17.62 | 17.01 | 17.31 | 709,800 | -0.17(-0.97%) |
Jun 27, 2019 | 17.43 | 17.72 | 17.43 | 17.48 | 332,106 | +0.11(+0.63%) |
Jun 26, 2019 | 17.54 | 17.79 | 17.22 | 17.37 | 407,372 | -0.05(-0.29%) |
Jun 25, 2019 | 17.50 | 17.71 | 17.37 | 17.42 | 579,960 | +0.11(+0.64%) |
Jun 24, 2019 | 17.25 | 17.46 | 16.80 | 17.31 | 549,414 | -0.42(-2.37%) |
Jun 21, 2019 | 17.52 | 17.73 | 17.20 | 17.73 | 1,107,700 | +0.18(+1.03%) |
Jun 20, 2019 | 17.30 | 17.92 | 17.05 | 17.55 | 725,205 | +0.48(+2.81%) |
Jun 19, 2019 | 17.55 | 17.60 | 16.61 | 17.07 | 770,484 | -0.34(-1.95%) |
Jun 18, 2019 | 17.33 | 17.79 | 17.33 | 17.41 | 1,161,614 | +0.17(+0.99%) |
Jun 17, 2019 | 16.50 | 17.31 | 16.23 | 17.24 | 741,389 | +0.67(+4.04%) |
Jun 14, 2019 | 15.84 | 17.00 | 15.65 | 16.57 | 1,728,700 | +0.51(+3.18%) |
Jun 13, 2019 | 16.16 | 16.21 | 15.87 | 16.06 | 403,608 | -0.16(-0.99%) |
Jun 12, 2019 | 16.90 | 16.90 | 16.15 | 16.22 | 482,590 | -0.98(-5.70%) |
Jun 11, 2019 | 17.43 | 17.43 | 16.99 | 17.20 | 651,170 | -0.18(-1.04%) |
Jun 10, 2019 | 17.11 | 17.63 | 17.11 | 17.38 | 878,792 | +0.46(+2.72%) |
Jun 07, 2019 | 17.06 | 17.45 | 16.83 | 16.92 | 2,037,600 | -0.26(-1.51%) |
Jun 06, 2019 | 17.21 | 17.37 | 16.70 | 17.18 | 704,085 | +0.00(+0.00%) |
Jun 05, 2019 | 17.34 | 17.56 | 17.04 | 17.18 | 814,840 | -0.47(-2.66%) |
Jun 04, 2019 | 17.27 | 17.94 | 17.18 | 17.65 | 1,791,697 | +0.96(+5.75%) |
Jun 03, 2019 | 15.72 | 16.70 | 15.60 | 16.69 | 1,261,542 | +0.76(+4.77%) |
May 31, 2019 | 15.69 | 16.13 | 15.41 | 15.93 | 1,086,600 | -0.62(-3.75%) |
May 30, 2019 | 16.70 | 17.03 | 16.52 | 16.55 | 777,228 | -0.19(-1.14%) |
May 29, 2019 | 17.06 | 17.22 | 16.45 | 16.74 | 1,075,086 | -0.91(-5.16%) |
May 28, 2019 | 17.43 | 17.67 | 17.27 | 17.65 | 1,115,148 | -0.02(-0.11%) |
May 24, 2019 | 17.49 | 17.81 | 17.44 | 17.67 | 1,760,800 | +0.17(+0.97%) |
May 23, 2019 | 17.81 | 17.97 | 16.37 | 17.50 | 7,746,302 | -0.46(-2.56%) |
May 22, 2019 | 18.14 | 18.49 | 17.25 | 17.96 | 3,316,149 | -0.65(-3.49%) |
May 21, 2019 | 19.99 | 20.16 | 18.41 | 18.61 | 2,131,164 | -0.31(-1.64%) |
May 20, 2019 | 18.82 | 19.06 | 18.49 | 18.92 | 421,156 | +0.06(+0.32%) |
May 17, 2019 | 19.06 | 19.23 | 18.70 | 18.86 | 279,600 | -0.44(-2.28%) |
May 16, 2019 | 19.78 | 19.87 | 19.22 | 19.30 | 245,627 | -0.58(-2.92%) |
May 15, 2019 | 19.43 | 20.12 | 19.30 | 19.88 | 220,054 | +0.02(+0.10%) |
May 14, 2019 | 20.02 | 20.02 | 19.64 | 19.86 | 231,834 | +0.30(+1.53%) |
May 13, 2019 | 19.76 | 19.82 | 18.68 | 19.56 | 596,856 | -0.96(-4.68%) |
May 10, 2019 | 20.89 | 21.02 | 20.08 | 20.52 | 515,200 | -0.18(-0.87%) |
May 09, 2019 | 20.81 | 20.89 | 20.32 | 20.70 | 483,176 | -0.36(-1.71%) |
May 08, 2019 | 20.94 | 21.43 | 20.79 | 21.06 | 481,259 | +0.04(+0.19%) |
May 07, 2019 | 21.53 | 21.55 | 20.78 | 21.02 | 498,590 | -1.40(-6.24%) |
May 06, 2019 | 21.12 | 22.51 | 21.12 | 22.42 | 282,622 | +0.43(+1.96%) |
May 03, 2019 | 21.48 | 22.08 | 21.28 | 21.99 | 266,400 | +0.49(+2.28%) |
May 02, 2019 | 22.11 | 22.15 | 21.28 | 21.50 | 369,821 | -0.50(-2.27%) |