Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.59 | 17.16 | 15.55 | 16.05 | 175,186 | -0.28(-1.71%) |
Apr 29, 2020 | 15.95 | 16.73 | 15.63 | 16.33 | 218,802 | +0.55(+3.49%) |
Apr 28, 2020 | 15.49 | 15.94 | 15.07 | 15.78 | 106,700 | +0.65(+4.30%) |
Apr 27, 2020 | 14.28 | 15.31 | 14.21 | 15.13 | 89,859 | +0.98(+6.93%) |
Apr 24, 2020 | 14.30 | 14.35 | 13.95 | 14.15 | 51,600 | -0.12(-0.84%) |
Apr 23, 2020 | 13.97 | 14.72 | 13.97 | 14.27 | 93,291 | +0.29(+2.07%) |
Apr 22, 2020 | 14.01 | 14.16 | 13.80 | 13.98 | 102,701 | +0.21(+1.53%) |
Apr 21, 2020 | 13.65 | 14.15 | 13.53 | 13.77 | 70,362 | -0.23(-1.64%) |
Apr 20, 2020 | 14.62 | 14.62 | 13.39 | 14.00 | 212,825 | -1.06(-7.04%) |
Apr 17, 2020 | 14.56 | 15.25 | 14.52 | 15.06 | 180,300 | +1.03(+7.34%) |
Apr 16, 2020 | 14.47 | 15.12 | 13.57 | 14.03 | 133,450 | -0.42(-2.91%) |
Apr 15, 2020 | 14.93 | 15.46 | 14.35 | 14.45 | 110,375 | -1.07(-6.89%) |
Apr 14, 2020 | 15.86 | 16.26 | 15.41 | 15.52 | 113,674 | -0.08(-0.51%) |
Apr 13, 2020 | 15.84 | 15.84 | 15.20 | 15.60 | 104,392 | -0.49(-3.05%) |
Apr 09, 2020 | 15.74 | 16.18 | 15.20 | 16.09 | 186,300 | +0.75(+4.89%) |
Apr 08, 2020 | 14.71 | 15.52 | 14.53 | 15.34 | 227,067 | +0.84(+5.79%) |
Apr 07, 2020 | 15.56 | 15.99 | 14.45 | 14.50 | 255,195 | -0.72(-4.73%) |
Apr 06, 2020 | 15.52 | 15.86 | 14.71 | 15.22 | 173,398 | +0.30(+2.01%) |
Apr 03, 2020 | 16.45 | 16.79 | 14.81 | 14.92 | 151,500 | -1.84(-10.98%) |
Apr 02, 2020 | 16.06 | 17.09 | 15.90 | 16.76 | 154,522 | +0.38(+2.32%) |
Apr 01, 2020 | 17.50 | 17.50 | 16.11 | 16.38 | 185,900 | -1.55(-8.64%) |
Mar 31, 2020 | 16.24 | 18.00 | 15.91 | 17.93 | 273,836 | +1.66(+10.20%) |
Mar 30, 2020 | 14.87 | 16.36 | 14.72 | 16.27 | 201,640 | +1.37(+9.19%) |
Mar 27, 2020 | 14.36 | 15.27 | 14.36 | 14.90 | 347,400 | -0.89(-5.64%) |
Mar 26, 2020 | 14.70 | 16.03 | 14.70 | 15.79 | 172,923 | +1.09(+7.41%) |
Mar 25, 2020 | 14.80 | 15.12 | 14.23 | 14.70 | 153,876 | -0.18(-1.21%) |
Mar 24, 2020 | 16.19 | 16.31 | 14.71 | 14.88 | 200,680 | -0.51(-3.31%) |
Mar 23, 2020 | 14.25 | 15.46 | 14.07 | 15.39 | 137,079 | +1.43(+10.24%) |
Mar 20, 2020 | 15.41 | 15.96 | 13.84 | 13.96 | 290,500 | -1.47(-9.53%) |
Mar 19, 2020 | 14.92 | 16.49 | 13.95 | 15.43 | 184,810 | +0.43(+2.87%) |
Mar 18, 2020 | 14.62 | 15.84 | 13.98 | 15.00 | 156,874 | -0.64(-4.09%) |
Mar 17, 2020 | 13.73 | 15.64 | 13.26 | 15.64 | 175,747 | +2.12(+15.68%) |
Mar 16, 2020 | 14.30 | 14.82 | 13.50 | 13.52 | 161,032 | -2.06(-13.22%) |
Mar 13, 2020 | 15.48 | 15.83 | 14.87 | 15.58 | 228,000 | +1.00(+6.86%) |
Mar 12, 2020 | 14.87 | 15.90 | 14.40 | 14.58 | 210,685 | -1.49(-9.27%) |
Mar 11, 2020 | 15.86 | 16.24 | 15.61 | 16.07 | 162,326 | -0.29(-1.77%) |
Mar 10, 2020 | 17.02 | 17.08 | 15.70 | 16.36 | 151,091 | -0.07(-0.43%) |
Mar 09, 2020 | 16.77 | 17.49 | 16.42 | 16.43 | 192,176 | -1.60(-8.87%) |
Mar 06, 2020 | 16.79 | 18.12 | 16.79 | 18.03 | 124,300 | +0.42(+2.39%) |
Mar 05, 2020 | 17.86 | 18.35 | 17.39 | 17.61 | 335,477 | -0.91(-4.91%) |
Mar 04, 2020 | 18.29 | 18.61 | 17.93 | 18.52 | 96,355 | +0.39(+2.15%) |
Mar 03, 2020 | 18.40 | 19.37 | 17.83 | 18.13 | 174,362 | -0.40(-2.16%) |
Mar 02, 2020 | 18.08 | 18.61 | 17.72 | 18.53 | 229,852 | +0.52(+2.89%) |
Feb 28, 2020 | 18.82 | 19.55 | 17.92 | 18.01 | 179,200 | -1.11(-5.81%) |
Feb 27, 2020 | 19.81 | 20.55 | 19.01 | 19.12 | 96,221 | -1.36(-6.64%) |
Feb 26, 2020 | 21.28 | 21.45 | 20.41 | 20.48 | 48,502 | -0.80(-3.76%) |
Feb 25, 2020 | 22.18 | 22.18 | 21.15 | 21.28 | 76,035 | -0.91(-4.10%) |
Feb 24, 2020 | 22.29 | 22.36 | 22.11 | 22.19 | 51,539 | -0.78(-3.40%) |
Feb 21, 2020 | 22.83 | 23.05 | 22.60 | 22.97 | 59,900 | +0.07(+0.31%) |
Feb 20, 2020 | 22.87 | 23.01 | 22.48 | 22.90 | 38,383 | -0.01(-0.04%) |
Feb 19, 2020 | 23.00 | 23.06 | 22.70 | 22.91 | 53,533 | -0.08(-0.35%) |
Feb 18, 2020 | 22.79 | 23.01 | 22.68 | 22.99 | 31,205 | +0.03(+0.13%) |
Feb 14, 2020 | 23.06 | 23.35 | 22.75 | 22.96 | 56,900 | -0.22(-0.95%) |
Feb 13, 2020 | 22.65 | 23.21 | 22.64 | 23.18 | 52,781 | +0.30(+1.31%) |
Feb 12, 2020 | 22.38 | 22.90 | 22.26 | 22.88 | 59,266 | +0.65(+2.92%) |
Feb 11, 2020 | 21.68 | 22.28 | 21.68 | 22.23 | 50,439 | +0.75(+3.49%) |
Feb 10, 2020 | 20.93 | 21.48 | 20.92 | 21.48 | 73,793 | +0.51(+2.43%) |
Feb 07, 2020 | 21.12 | 21.13 | 20.80 | 20.97 | 39,600 | -0.25(-1.18%) |
Feb 06, 2020 | 21.81 | 21.81 | 21.21 | 21.22 | 55,768 | -0.41(-1.90%) |
Feb 05, 2020 | 21.56 | 21.65 | 21.26 | 21.63 | 71,887 | +0.39(+1.84%) |
Feb 04, 2020 | 21.44 | 21.75 | 21.20 | 21.24 | 52,187 | +0.02(+0.09%) |
Feb 03, 2020 | 20.96 | 21.29 | 20.86 | 21.22 | 143,628 | +0.32(+1.53%) |
Jan 31, 2020 | 21.50 | 21.60 | 20.66 | 20.90 | 110,800 | -0.72(-3.33%) |
Jan 30, 2020 | 21.53 | 21.73 | 21.36 | 21.62 | 46,677 | -0.09(-0.41%) |
Jan 29, 2020 | 21.97 | 22.14 | 21.60 | 21.71 | 57,036 | -0.28(-1.27%) |
Jan 28, 2020 | 22.49 | 22.56 | 21.91 | 21.99 | 43,852 | -0.42(-1.87%) |
Jan 27, 2020 | 22.02 | 22.60 | 21.88 | 22.41 | 64,416 | +0.00(+0.00%) |
Jan 24, 2020 | 22.75 | 22.78 | 22.22 | 22.41 | 92,100 | -0.32(-1.41%) |
Jan 23, 2020 | 22.06 | 22.78 | 22.00 | 22.73 | 157,093 | +0.51(+2.30%) |
Jan 22, 2020 | 21.98 | 22.23 | 21.77 | 22.22 | 106,772 | +0.24(+1.09%) |
Jan 21, 2020 | 22.29 | 22.29 | 21.96 | 21.98 | 83,773 | -0.38(-1.70%) |
Jan 17, 2020 | 22.50 | 22.55 | 21.64 | 22.36 | 83,700 | -0.03(-0.13%) |
Jan 16, 2020 | 22.31 | 22.59 | 22.28 | 22.39 | 60,403 | +0.31(+1.40%) |
Jan 15, 2020 | 22.00 | 22.24 | 21.80 | 22.08 | 72,085 | +0.02(+0.11%) |
Jan 14, 2020 | 21.76 | 22.18 | 21.62 | 22.05 | 186,602 | +0.25(+1.17%) |
Jan 13, 2020 | 21.65 | 21.91 | 21.51 | 21.80 | 78,063 | +0.09(+0.41%) |
Jan 10, 2020 | 21.93 | 22.01 | 21.56 | 21.71 | 71,800 | -0.28(-1.27%) |
Jan 09, 2020 | 21.69 | 22.08 | 21.69 | 21.99 | 92,585 | +0.30(+1.38%) |
Jan 08, 2020 | 21.78 | 22.21 | 21.65 | 21.69 | 65,600 | -0.10(-0.46%) |
Jan 07, 2020 | 22.27 | 22.29 | 21.78 | 21.79 | 49,191 | -0.58(-2.59%) |
Jan 06, 2020 | 22.09 | 22.55 | 21.81 | 22.37 | 76,828 | +0.03(+0.13%) |
Jan 03, 2020 | 21.79 | 22.34 | 21.79 | 22.34 | 104,100 | +0.23(+1.04%) |
Jan 02, 2020 | 22.57 | 22.57 | 21.76 | 22.11 | 55,720 | -0.26(-1.16%) |
Dec 31, 2019 | 22.24 | 22.48 | 22.20 | 22.37 | 95,400 | +0.08(+0.36%) |
Dec 30, 2019 | 22.41 | 22.58 | 22.03 | 22.29 | 62,523 | -0.07(-0.31%) |
Dec 27, 2019 | 22.69 | 22.69 | 22.14 | 22.36 | 65,900 | -0.21(-0.93%) |
Dec 26, 2019 | 22.53 | 22.65 | 22.45 | 22.57 | 42,356 | +0.06(+0.27%) |
Dec 24, 2019 | 22.58 | 22.79 | 22.34 | 22.51 | 31,100 | +0.04(+0.18%) |
Dec 23, 2019 | 22.98 | 23.03 | 22.30 | 22.47 | 84,033 | -0.53(-2.30%) |
Dec 20, 2019 | 23.46 | 23.50 | 22.85 | 23.00 | 472,100 | -0.36(-1.54%) |
Dec 19, 2019 | 23.38 | 23.42 | 23.08 | 23.36 | 69,159 | -0.07(-0.30%) |
Dec 18, 2019 | 23.62 | 23.64 | 23.17 | 23.43 | 68,342 | -0.18(-0.76%) |
Dec 17, 2019 | 22.80 | 23.62 | 22.79 | 23.61 | 130,578 | +0.84(+3.71%) |
Dec 16, 2019 | 22.47 | 23.22 | 22.25 | 22.77 | 126,970 | +0.82(+3.76%) |
Dec 13, 2019 | 21.84 | 22.16 | 21.66 | 21.94 | 109,100 | +0.03(+0.14%) |
Dec 12, 2019 | 21.73 | 22.43 | 21.73 | 21.91 | 93,274 | +0.14(+0.64%) |
Dec 11, 2019 | 21.59 | 21.86 | 21.52 | 21.77 | 59,873 | +0.20(+0.93%) |
Dec 10, 2019 | 21.39 | 21.62 | 21.28 | 21.57 | 42,875 | +0.10(+0.47%) |
Dec 09, 2019 | 21.45 | 21.63 | 21.36 | 21.47 | 68,969 | -0.08(-0.37%) |
Dec 06, 2019 | 21.41 | 21.85 | 21.41 | 21.55 | 91,900 | +0.33(+1.56%) |
Dec 05, 2019 | 21.24 | 21.44 | 21.16 | 21.22 | 55,451 | +0.07(+0.33%) |
Dec 04, 2019 | 21.27 | 21.63 | 21.13 | 21.15 | 110,365 | +0.03(+0.14%) |
Dec 03, 2019 | 21.06 | 21.23 | 20.80 | 21.12 | 151,398 | -0.13(-0.61%) |
Dec 02, 2019 | 21.62 | 22.02 | 21.19 | 21.25 | 61,429 | -0.41(-1.89%) |
Nov 29, 2019 | 21.77 | 21.84 | 21.53 | 21.66 | 52,100 | -0.21(-0.96%) |
Nov 27, 2019 | 21.79 | 21.96 | 21.61 | 21.87 | 53,700 | +0.12(+0.55%) |
Nov 26, 2019 | 21.47 | 22.00 | 21.43 | 21.75 | 219,204 | +0.29(+1.33%) |
Nov 25, 2019 | 20.98 | 21.76 | 20.84 | 21.46 | 134,114 | +0.64(+3.05%) |
Nov 22, 2019 | 20.69 | 21.07 | 20.52 | 20.83 | 104,700 | +0.24(+1.17%) |
Nov 21, 2019 | 21.22 | 21.23 | 20.52 | 20.59 | 84,045 | -0.59(-2.79%) |
Nov 20, 2019 | 21.07 | 21.50 | 21.00 | 21.18 | 187,887 | -0.04(-0.19%) |
Nov 19, 2019 | 21.20 | 21.45 | 21.13 | 21.22 | 77,039 | +0.05(+0.24%) |
Nov 18, 2019 | 21.51 | 21.51 | 21.00 | 21.17 | 77,376 | -0.44(-2.06%) |
Nov 15, 2019 | 21.90 | 21.90 | 21.48 | 21.61 | 62,100 | -0.14(-0.62%) |
Nov 14, 2019 | 21.63 | 21.82 | 21.59 | 21.75 | 56,823 | +0.13(+0.60%) |
Nov 13, 2019 | 21.67 | 21.79 | 21.45 | 21.62 | 59,712 | -0.27(-1.23%) |
Nov 12, 2019 | 21.83 | 22.04 | 21.77 | 21.89 | 51,093 | +0.02(+0.09%) |
Nov 11, 2019 | 21.47 | 21.92 | 21.47 | 21.87 | 58,141 | +0.13(+0.60%) |
Nov 08, 2019 | 21.88 | 21.92 | 21.45 | 21.74 | 88,700 | -0.24(-1.09%) |
Nov 07, 2019 | 22.18 | 22.47 | 21.78 | 21.98 | 57,998 | -0.03(-0.14%) |
Nov 06, 2019 | 22.21 | 22.31 | 21.93 | 22.01 | 78,835 | -0.38(-1.70%) |
Nov 05, 2019 | 22.71 | 22.87 | 22.29 | 22.39 | 105,097 | -0.23(-1.04%) |
Nov 04, 2019 | 22.11 | 22.67 | 21.97 | 22.62 | 126,305 | +0.82(+3.74%) |
Nov 01, 2019 | 21.86 | 22.32 | 21.21 | 21.81 | 141,000 | +0.14(+0.65%) |
Oct 31, 2019 | 21.00 | 21.97 | 20.96 | 21.67 | 109,004 | -0.10(-0.48%) |
Oct 30, 2019 | 21.92 | 21.92 | 21.16 | 21.77 | 89,375 | -0.14(-0.62%) |
Oct 29, 2019 | 21.59 | 21.96 | 21.59 | 21.91 | 63,954 | +0.23(+1.06%) |
Oct 28, 2019 | 21.66 | 21.86 | 21.41 | 21.68 | 76,920 | +0.04(+0.18%) |
Oct 25, 2019 | 21.50 | 21.66 | 21.38 | 21.64 | 52,300 | +0.03(+0.14%) |
Oct 24, 2019 | 21.85 | 21.85 | 21.44 | 21.61 | 66,597 | -0.25(-1.14%) |
Oct 23, 2019 | 21.86 | 21.98 | 21.52 | 21.86 | 85,126 | -0.10(-0.46%) |
Oct 22, 2019 | 21.71 | 22.11 | 21.38 | 21.96 | 108,660 | +0.23(+1.06%) |
Oct 21, 2019 | 21.60 | 22.05 | 21.54 | 21.73 | 69,755 | +0.32(+1.47%) |
Oct 18, 2019 | 21.64 | 21.69 | 21.10 | 21.41 | 125,400 | -0.36(-1.63%) |
Oct 17, 2019 | 21.50 | 21.85 | 21.50 | 21.77 | 87,561 | +0.37(+1.73%) |
Oct 16, 2019 | 21.19 | 21.54 | 21.19 | 21.40 | 64,357 | +0.17(+0.82%) |
Oct 15, 2019 | 20.99 | 21.41 | 20.99 | 21.23 | 41,932 | +0.27(+1.26%) |
Oct 14, 2019 | 20.87 | 21.16 | 20.72 | 20.96 | 92,290 | -0.03(-0.14%) |
Oct 11, 2019 | 20.86 | 21.43 | 20.86 | 20.99 | 81,500 | +0.40(+1.94%) |
Oct 10, 2019 | 20.47 | 20.88 | 20.38 | 20.59 | 91,889 | +0.25(+1.23%) |
Oct 09, 2019 | 20.44 | 20.57 | 20.18 | 20.34 | 62,177 | +0.10(+0.49%) |
Oct 08, 2019 | 20.06 | 20.33 | 19.91 | 20.24 | 112,467 | +0.09(+0.45%) |
Oct 07, 2019 | 20.02 | 20.28 | 19.92 | 20.15 | 156,707 | +0.01(+0.05%) |
Oct 04, 2019 | 19.90 | 20.16 | 19.82 | 20.14 | 131,200 | +0.23(+1.16%) |
Oct 03, 2019 | 20.25 | 20.25 | 19.78 | 19.91 | 113,226 | -0.37(-1.82%) |
Oct 02, 2019 | 20.57 | 20.57 | 20.16 | 20.28 | 115,231 | -0.29(-1.41%) |
Oct 01, 2019 | 21.41 | 21.94 | 20.54 | 20.57 | 125,094 | -0.81(-3.79%) |
Sep 30, 2019 | 21.34 | 21.52 | 21.11 | 21.38 | 135,037 | +0.05(+0.23%) |
Sep 27, 2019 | 21.03 | 21.48 | 21.03 | 21.33 | 100,500 | +0.22(+1.04%) |
Sep 26, 2019 | 21.17 | 21.22 | 20.77 | 21.11 | 70,731 | -0.02(-0.09%) |
Sep 25, 2019 | 20.65 | 21.22 | 20.65 | 21.13 | 109,257 | +0.48(+2.32%) |
Sep 24, 2019 | 20.81 | 20.91 | 20.31 | 20.65 | 129,665 | -0.15(-0.72%) |
Sep 23, 2019 | 20.59 | 20.91 | 20.55 | 20.80 | 130,464 | +0.05(+0.24%) |
Sep 20, 2019 | 21.07 | 21.22 | 20.50 | 20.75 | 507,400 | -0.33(-1.57%) |
Sep 19, 2019 | 20.80 | 21.40 | 20.76 | 21.08 | 125,683 | +0.34(+1.64%) |
Sep 18, 2019 | 21.19 | 21.27 | 20.64 | 20.74 | 142,101 | -0.49(-2.31%) |
Sep 17, 2019 | 21.23 | 21.34 | 20.78 | 21.23 | 96,401 | -0.12(-0.56%) |
Sep 16, 2019 | 21.16 | 21.39 | 20.87 | 21.35 | 158,798 | +0.17(+0.80%) |
Sep 13, 2019 | 21.41 | 21.57 | 21.13 | 21.18 | 172,200 | -0.07(-0.33%) |
Sep 12, 2019 | 21.66 | 21.85 | 21.22 | 21.25 | 288,214 | -0.37(-1.71%) |
Sep 11, 2019 | 20.69 | 21.66 | 20.52 | 21.62 | 239,188 | +1.02(+4.95%) |
Sep 10, 2019 | 20.01 | 20.91 | 19.97 | 20.60 | 155,336 | +0.63(+3.15%) |
Sep 09, 2019 | 19.42 | 20.00 | 19.12 | 19.97 | 172,820 | +0.58(+2.99%) |
Sep 06, 2019 | 19.83 | 19.83 | 19.38 | 19.39 | 140,400 | -0.36(-1.82%) |
Sep 05, 2019 | 19.61 | 20.17 | 19.60 | 19.75 | 107,332 | +0.35(+1.80%) |
Sep 04, 2019 | 19.49 | 19.68 | 19.34 | 19.40 | 101,514 | +0.06(+0.31%) |
Sep 03, 2019 | 19.60 | 19.67 | 19.15 | 19.34 | 119,358 | -0.40(-2.03%) |
Aug 30, 2019 | 19.66 | 19.98 | 19.60 | 19.74 | 73,100 | +0.09(+0.46%) |
Aug 29, 2019 | 19.57 | 19.88 | 19.57 | 19.65 | 83,940 | +0.29(+1.50%) |
Aug 28, 2019 | 19.04 | 19.56 | 19.04 | 19.36 | 55,321 | +0.25(+1.31%) |
Aug 27, 2019 | 19.51 | 19.51 | 19.10 | 19.11 | 116,263 | -0.34(-1.75%) |
Aug 26, 2019 | 19.31 | 19.47 | 19.16 | 19.45 | 62,722 | +0.22(+1.14%) |
Aug 23, 2019 | 19.61 | 19.65 | 19.15 | 19.23 | 107,400 | -0.45(-2.29%) |
Aug 22, 2019 | 19.90 | 20.53 | 19.68 | 19.68 | 112,907 | -0.15(-0.76%) |
Aug 21, 2019 | 19.36 | 19.84 | 19.19 | 19.83 | 358,201 | +0.62(+3.23%) |
Aug 20, 2019 | 19.09 | 19.30 | 18.99 | 19.21 | 68,520 | +0.01(+0.05%) |
Aug 19, 2019 | 19.28 | 19.47 | 19.14 | 19.20 | 56,458 | +0.19(+1.00%) |
Aug 16, 2019 | 18.71 | 19.20 | 18.71 | 19.01 | 91,600 | +0.46(+2.48%) |
Aug 15, 2019 | 18.92 | 18.93 | 18.34 | 18.55 | 72,732 | -0.28(-1.49%) |
Aug 14, 2019 | 18.98 | 19.11 | 18.60 | 18.83 | 61,569 | -0.54(-2.79%) |
Aug 13, 2019 | 18.87 | 19.38 | 18.87 | 19.37 | 58,943 | +0.32(+1.68%) |
Aug 12, 2019 | 19.38 | 19.42 | 18.86 | 19.05 | 75,818 | -0.39(-2.01%) |
Aug 09, 2019 | 19.49 | 19.80 | 19.10 | 19.44 | 112,900 | -0.12(-0.61%) |
Aug 08, 2019 | 19.19 | 19.84 | 19.06 | 19.56 | 150,788 | +0.55(+2.89%) |
Aug 07, 2019 | 18.81 | 19.13 | 18.50 | 19.01 | 110,314 | -0.22(-1.14%) |
Aug 06, 2019 | 18.95 | 19.26 | 18.65 | 19.23 | 116,605 | +0.28(+1.48%) |
Aug 05, 2019 | 18.12 | 19.00 | 17.92 | 18.95 | 168,233 | +0.50(+2.71%) |
Aug 02, 2019 | 18.97 | 19.27 | 17.79 | 18.45 | 130,500 | -0.39(-2.07%) |
Aug 01, 2019 | 19.50 | 19.51 | 18.80 | 18.84 | 166,159 | -0.01(-0.05%) |
Jul 31, 2019 | 19.03 | 19.48 | 18.80 | 18.85 | 190,175 | -0.21(-1.10%) |
Jul 30, 2019 | 18.58 | 19.09 | 18.26 | 19.06 | 113,992 | +0.29(+1.55%) |
Jul 29, 2019 | 18.64 | 18.80 | 18.49 | 18.77 | 56,144 | +0.07(+0.37%) |
Jul 26, 2019 | 18.51 | 18.75 | 18.51 | 18.70 | 102,900 | +0.20(+1.08%) |
Jul 25, 2019 | 18.98 | 18.98 | 18.47 | 18.50 | 68,928 | -0.44(-2.32%) |
Jul 24, 2019 | 18.31 | 19.03 | 18.31 | 18.94 | 107,312 | +0.51(+2.77%) |
Jul 23, 2019 | 18.24 | 18.63 | 18.05 | 18.43 | 114,664 | +0.22(+1.21%) |
Jul 22, 2019 | 17.90 | 18.27 | 17.90 | 18.21 | 115,321 | +0.28(+1.56%) |
Jul 19, 2019 | 17.71 | 18.04 | 17.71 | 17.93 | 95,800 | +0.17(+0.96%) |
Jul 18, 2019 | 17.90 | 18.19 | 17.62 | 17.76 | 75,793 | -0.20(-1.11%) |
Jul 17, 2019 | 18.09 | 18.28 | 17.77 | 17.96 | 152,032 | -0.14(-0.77%) |
Jul 16, 2019 | 17.90 | 18.40 | 17.89 | 18.10 | 95,928 | +0.10(+0.56%) |
Jul 15, 2019 | 17.97 | 18.02 | 17.46 | 18.00 | 132,894 | +0.08(+0.45%) |
Jul 12, 2019 | 17.71 | 18.09 | 17.58 | 17.92 | 141,800 | +0.24(+1.36%) |
Jul 11, 2019 | 18.07 | 18.12 | 17.61 | 17.68 | 112,998 | -0.39(-2.16%) |
Jul 10, 2019 | 18.35 | 18.50 | 18.05 | 18.07 | 61,796 | -0.14(-0.77%) |
Jul 09, 2019 | 18.04 | 18.25 | 18.04 | 18.21 | 97,353 | +0.08(+0.44%) |
Jul 08, 2019 | 18.19 | 18.33 | 18.08 | 18.13 | 48,699 | -0.09(-0.49%) |
Jul 05, 2019 | 17.89 | 18.23 | 17.83 | 18.22 | 43,500 | +0.21(+1.17%) |
Jul 03, 2019 | 18.07 | 18.13 | 17.95 | 18.01 | 31,700 | +0.01(+0.06%) |
Jul 02, 2019 | 18.26 | 18.28 | 17.90 | 18.00 | 81,610 | -0.20(-1.10%) |
Jul 01, 2019 | 18.52 | 18.68 | 18.14 | 18.20 | 148,946 | -0.20(-1.09%) |
Jun 28, 2019 | 17.78 | 18.49 | 17.78 | 18.40 | 324,600 | +0.63(+3.55%) |
Jun 27, 2019 | 17.32 | 17.77 | 17.30 | 17.77 | 115,699 | +0.49(+2.84%) |
Jun 26, 2019 | 17.04 | 17.41 | 17.04 | 17.28 | 80,860 | +0.28(+1.65%) |
Jun 25, 2019 | 16.67 | 17.13 | 16.52 | 17.00 | 163,810 | +0.30(+1.80%) |
Jun 24, 2019 | 16.75 | 16.95 | 16.63 | 16.70 | 103,450 | +0.01(+0.06%) |
Jun 21, 2019 | 16.83 | 17.02 | 16.53 | 16.69 | 287,600 | -0.25(-1.48%) |
Jun 20, 2019 | 16.73 | 17.05 | 16.66 | 16.94 | 80,566 | +0.33(+1.99%) |
Jun 19, 2019 | 16.63 | 16.68 | 16.38 | 16.61 | 118,793 | -0.03(-0.18%) |
Jun 18, 2019 | 16.40 | 16.84 | 15.85 | 16.64 | 149,799 | +0.36(+2.21%) |
Jun 17, 2019 | 16.27 | 16.58 | 16.20 | 16.28 | 81,994 | -0.02(-0.12%) |
Jun 14, 2019 | 16.32 | 16.57 | 16.16 | 16.30 | 197,200 | -0.02(-0.12%) |
Jun 13, 2019 | 15.18 | 16.51 | 15.18 | 16.32 | 218,841 | +1.12(+7.37%) |
Jun 12, 2019 | 14.92 | 15.24 | 14.79 | 15.20 | 241,575 | +0.11(+0.73%) |
Jun 11, 2019 | 15.03 | 15.10 | 14.64 | 15.09 | 189,933 | +0.20(+1.34%) |
Jun 10, 2019 | 14.75 | 15.10 | 14.75 | 14.89 | 150,968 | +0.26(+1.78%) |
Jun 07, 2019 | 14.56 | 14.85 | 14.56 | 14.63 | 159,100 | +0.13(+0.90%) |
Jun 06, 2019 | 15.18 | 15.30 | 14.49 | 14.50 | 171,918 | -0.80(-5.23%) |
Jun 05, 2019 | 15.44 | 15.49 | 15.17 | 15.30 | 90,666 | -0.12(-0.78%) |
Jun 04, 2019 | 14.82 | 15.46 | 14.82 | 15.42 | 191,413 | +0.73(+4.97%) |
Jun 03, 2019 | 14.46 | 14.74 | 14.45 | 14.69 | 207,729 | +0.29(+2.01%) |
May 31, 2019 | 14.26 | 14.46 | 14.12 | 14.40 | 177,800 | -0.06(-0.41%) |
May 30, 2019 | 14.58 | 14.76 | 14.37 | 14.46 | 79,846 | -0.11(-0.75%) |
May 29, 2019 | 14.61 | 14.67 | 14.44 | 14.57 | 105,241 | -0.11(-0.75%) |
May 28, 2019 | 14.74 | 14.89 | 14.61 | 14.68 | 95,076 | -0.09(-0.61%) |
May 24, 2019 | 15.03 | 15.12 | 14.77 | 14.77 | 80,500 | -0.19(-1.27%) |
May 23, 2019 | 15.05 | 15.06 | 14.77 | 14.96 | 165,497 | -0.33(-2.16%) |
May 22, 2019 | 15.55 | 15.66 | 15.27 | 15.29 | 82,900 | -0.30(-1.92%) |
May 21, 2019 | 15.58 | 15.67 | 15.56 | 15.59 | 112,999 | +0.06(+0.39%) |
May 20, 2019 | 15.53 | 15.64 | 15.40 | 15.53 | 85,294 | -0.14(-0.89%) |
May 17, 2019 | 15.72 | 15.89 | 15.46 | 15.67 | 169,300 | -0.23(-1.45%) |
May 16, 2019 | 15.74 | 15.90 | 15.63 | 15.90 | 173,131 | +0.22(+1.40%) |
May 15, 2019 | 15.50 | 15.78 | 15.40 | 15.68 | 103,326 | +0.04(+0.26%) |
May 14, 2019 | 15.63 | 15.80 | 15.55 | 15.64 | 173,343 | +0.01(+0.06%) |
May 13, 2019 | 15.90 | 16.14 | 15.53 | 15.63 | 157,777 | -0.53(-3.28%) |
May 10, 2019 | 15.94 | 16.23 | 15.80 | 16.16 | 264,800 | +0.16(+1.00%) |
May 09, 2019 | 16.21 | 16.21 | 15.80 | 16.00 | 246,089 | -0.38(-2.32%) |
May 08, 2019 | 16.43 | 16.68 | 16.30 | 16.38 | 190,690 | -0.04(-0.24%) |
May 07, 2019 | 16.45 | 16.79 | 16.26 | 16.42 | 220,915 | -0.40(-2.38%) |
May 06, 2019 | 16.87 | 17.53 | 16.76 | 16.82 | 243,433 | -0.41(-2.38%) |
May 03, 2019 | 16.62 | 17.32 | 16.62 | 17.23 | 297,000 | +0.52(+3.11%) |
May 02, 2019 | 18.29 | 18.29 | 16.49 | 16.71 | 389,163 | -3.21(-16.11%) |