Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.22 | 14.32 | 13.71 | 13.77 | 58,596 | -0.73(-5.03%) |
Apr 29, 2020 | 14.46 | 14.79 | 14.14 | 14.50 | 101,507 | +0.61(+4.39%) |
Apr 28, 2020 | 14.79 | 14.79 | 13.87 | 13.89 | 52,789 | -0.45(-3.14%) |
Apr 27, 2020 | 14.20 | 14.64 | 13.78 | 14.34 | 81,901 | +0.44(+3.17%) |
Apr 24, 2020 | 13.69 | 14.10 | 13.25 | 13.90 | 53,200 | +0.36(+2.66%) |
Apr 23, 2020 | 13.62 | 14.37 | 13.45 | 13.54 | 69,862 | -0.05(-0.37%) |
Apr 22, 2020 | 14.02 | 14.02 | 13.25 | 13.59 | 45,762 | -0.06(-0.44%) |
Apr 21, 2020 | 13.26 | 13.96 | 12.91 | 13.65 | 52,698 | +0.06(+0.44%) |
Apr 20, 2020 | 14.31 | 15.00 | 13.38 | 13.59 | 135,425 | -1.00(-6.85%) |
Apr 17, 2020 | 13.73 | 14.66 | 13.73 | 14.59 | 113,100 | +1.32(+9.95%) |
Apr 16, 2020 | 13.57 | 14.47 | 12.84 | 13.27 | 56,367 | -0.23(-1.70%) |
Apr 15, 2020 | 13.45 | 13.80 | 12.79 | 13.50 | 88,800 | -0.48(-3.43%) |
Apr 14, 2020 | 13.97 | 14.84 | 13.34 | 13.98 | 109,209 | +0.26(+1.90%) |
Apr 13, 2020 | 13.38 | 13.91 | 12.61 | 13.72 | 88,231 | +0.19(+1.40%) |
Apr 09, 2020 | 13.53 | 13.75 | 13.00 | 13.53 | 113,400 | +0.28(+2.11%) |
Apr 08, 2020 | 12.68 | 13.50 | 12.43 | 13.25 | 159,544 | +0.83(+6.68%) |
Apr 07, 2020 | 13.61 | 13.96 | 12.05 | 12.42 | 106,285 | -1.07(-7.93%) |
Apr 06, 2020 | 12.51 | 13.49 | 12.30 | 13.49 | 92,617 | +1.66(+14.03%) |
Apr 03, 2020 | 11.51 | 12.30 | 11.23 | 11.83 | 66,800 | +0.04(+0.34%) |
Apr 02, 2020 | 12.32 | 12.90 | 11.24 | 11.79 | 89,735 | -0.61(-4.92%) |
Apr 01, 2020 | 12.56 | 13.89 | 12.35 | 12.40 | 213,954 | -1.04(-7.74%) |
Mar 31, 2020 | 12.34 | 13.45 | 11.77 | 13.44 | 218,503 | +0.98(+7.87%) |
Mar 30, 2020 | 11.71 | 12.79 | 11.71 | 12.46 | 101,246 | +0.80(+6.86%) |
Mar 27, 2020 | 12.57 | 12.61 | 11.41 | 11.66 | 113,000 | -1.50(-11.40%) |
Mar 26, 2020 | 12.43 | 13.26 | 12.03 | 13.16 | 133,759 | +1.10(+9.12%) |
Mar 25, 2020 | 10.88 | 12.18 | 10.26 | 12.06 | 127,830 | +1.19(+10.95%) |
Mar 24, 2020 | 10.74 | 12.38 | 10.37 | 10.87 | 104,239 | +0.95(+9.58%) |
Mar 23, 2020 | 10.00 | 10.96 | 9.464 | 9.920 | 142,840 | +0.47(+4.97%) |
Mar 20, 2020 | 10.58 | 13.10 | 9.390 | 9.450 | 177,800 | -1.02(-9.74%) |
Mar 19, 2020 | 9.670 | 11.06 | 9.450 | 10.47 | 142,375 | +1.03(+10.91%) |
Mar 18, 2020 | 8.960 | 10.17 | 8.820 | 9.440 | 148,063 | -0.22(-2.28%) |
Mar 17, 2020 | 9.560 | 10.20 | 9.022 | 9.660 | 182,469 | +0.35(+3.76%) |
Mar 16, 2020 | 11.01 | 11.55 | 9.260 | 9.310 | 231,256 | -3.62(-28.00%) |
Mar 13, 2020 | 12.82 | 13.10 | 10.80 | 12.93 | 226,400 | +0.81(+6.68%) |
Mar 12, 2020 | 13.55 | 13.82 | 11.91 | 12.12 | 161,217 | -1.98(-14.04%) |
Mar 11, 2020 | 14.67 | 15.20 | 13.56 | 14.10 | 237,390 | -1.12(-7.36%) |
Mar 10, 2020 | 15.71 | 15.71 | 14.25 | 15.22 | 106,839 | +0.01(+0.07%) |
Mar 09, 2020 | 15.75 | 16.32 | 14.69 | 15.21 | 89,026 | -1.24(-7.54%) |
Mar 06, 2020 | 17.02 | 17.38 | 16.15 | 16.45 | 87,000 | -1.14(-6.48%) |
Mar 05, 2020 | 18.00 | 18.70 | 17.32 | 17.59 | 133,694 | -0.77(-4.19%) |
Mar 04, 2020 | 16.86 | 18.74 | 16.86 | 18.36 | 123,963 | +1.95(+11.88%) |
Mar 03, 2020 | 16.86 | 17.53 | 15.85 | 16.41 | 88,199 | -0.50(-2.96%) |
Mar 02, 2020 | 16.27 | 17.63 | 16.21 | 16.91 | 93,537 | +0.71(+4.38%) |
Feb 28, 2020 | 15.42 | 16.48 | 15.21 | 16.20 | 110,100 | +0.43(+2.73%) |
Feb 27, 2020 | 16.14 | 17.07 | 15.62 | 15.77 | 86,702 | -0.71(-4.31%) |
Feb 26, 2020 | 16.78 | 17.18 | 16.12 | 16.48 | 68,085 | -0.18(-1.08%) |
Feb 25, 2020 | 17.52 | 17.95 | 15.94 | 16.66 | 177,150 | -0.50(-2.91%) |
Feb 24, 2020 | 17.67 | 18.25 | 17.16 | 17.16 | 129,534 | -1.16(-6.33%) |
Feb 21, 2020 | 17.77 | 18.92 | 17.31 | 18.32 | 113,800 | +0.51(+2.86%) |
Feb 20, 2020 | 17.41 | 18.16 | 16.95 | 17.81 | 98,500 | +0.31(+1.77%) |
Feb 19, 2020 | 18.05 | 18.40 | 17.37 | 17.50 | 115,065 | -0.56(-3.10%) |
Feb 18, 2020 | 18.80 | 18.95 | 17.91 | 18.06 | 122,477 | -0.82(-4.34%) |
Feb 14, 2020 | 20.48 | 20.48 | 18.50 | 18.88 | 166,800 | -1.61(-7.86%) |
Feb 13, 2020 | 20.99 | 21.77 | 20.09 | 20.49 | 125,407 | -0.75(-3.53%) |
Feb 12, 2020 | 20.73 | 21.44 | 20.04 | 21.24 | 137,922 | +0.44(+2.12%) |
Feb 11, 2020 | 20.47 | 20.87 | 19.84 | 20.80 | 135,527 | +0.42(+2.06%) |
Feb 10, 2020 | 19.77 | 20.46 | 19.60 | 20.38 | 65,423 | +0.60(+3.03%) |
Feb 07, 2020 | 19.69 | 19.98 | 19.57 | 19.78 | 36,300 | +0.00(+0.00%) |
Feb 06, 2020 | 19.50 | 19.86 | 19.11 | 19.78 | 72,378 | +0.45(+2.33%) |
Feb 05, 2020 | 19.48 | 19.91 | 18.87 | 19.33 | 80,815 | -0.01(-0.05%) |
Feb 04, 2020 | 19.71 | 20.15 | 19.13 | 19.34 | 75,125 | -0.04(-0.21%) |
Feb 03, 2020 | 18.25 | 19.73 | 18.25 | 19.38 | 121,764 | +1.27(+7.01%) |
Jan 31, 2020 | 18.30 | 18.55 | 17.14 | 18.11 | 147,600 | -0.21(-1.15%) |
Jan 30, 2020 | 17.78 | 18.46 | 17.71 | 18.32 | 67,897 | +0.31(+1.72%) |
Jan 29, 2020 | 17.42 | 18.11 | 17.18 | 18.01 | 167,472 | +0.61(+3.51%) |
Jan 28, 2020 | 17.91 | 17.93 | 16.89 | 17.40 | 167,345 | -0.31(-1.75%) |
Jan 27, 2020 | 17.56 | 18.11 | 17.28 | 17.71 | 102,325 | -0.48(-2.64%) |
Jan 24, 2020 | 19.01 | 19.05 | 18.00 | 18.19 | 121,400 | -0.85(-4.46%) |
Jan 23, 2020 | 19.13 | 19.34 | 18.76 | 19.04 | 98,843 | -0.26(-1.35%) |
Jan 22, 2020 | 19.25 | 19.83 | 18.83 | 19.30 | 101,184 | +0.05(+0.26%) |
Jan 21, 2020 | 20.38 | 20.46 | 19.07 | 19.25 | 106,960 | -1.13(-5.54%) |
Jan 17, 2020 | 20.83 | 21.34 | 20.21 | 20.38 | 108,400 | -0.24(-1.16%) |
Jan 16, 2020 | 20.39 | 20.79 | 20.20 | 20.62 | 95,786 | +0.50(+2.49%) |
Jan 15, 2020 | 20.05 | 20.35 | 19.62 | 20.12 | 101,167 | +0.02(+0.10%) |
Jan 14, 2020 | 19.87 | 20.51 | 19.41 | 20.10 | 132,434 | +0.13(+0.65%) |
Jan 13, 2020 | 19.69 | 20.32 | 19.24 | 19.97 | 120,891 | +0.56(+2.89%) |
Jan 10, 2020 | 20.71 | 20.73 | 19.33 | 19.41 | 139,800 | -1.23(-5.96%) |
Jan 09, 2020 | 20.44 | 21.09 | 20.31 | 20.64 | 93,442 | +0.34(+1.67%) |
Jan 08, 2020 | 20.31 | 20.77 | 19.94 | 20.30 | 122,328 | +0.03(+0.15%) |
Jan 07, 2020 | 20.08 | 20.81 | 19.59 | 20.27 | 107,339 | +0.25(+1.25%) |
Jan 06, 2020 | 19.32 | 20.10 | 18.84 | 20.02 | 156,578 | +0.41(+2.09%) |
Jan 03, 2020 | 19.44 | 19.93 | 19.20 | 19.61 | 68,600 | -0.11(-0.56%) |
Jan 02, 2020 | 20.30 | 20.30 | 19.31 | 19.72 | 171,508 | -0.30(-1.50%) |
Dec 31, 2019 | 19.80 | 20.20 | 19.51 | 20.02 | 216,500 | +0.12(+0.60%) |
Dec 30, 2019 | 20.00 | 20.34 | 19.14 | 19.90 | 187,364 | -0.22(-1.09%) |
Dec 27, 2019 | 21.47 | 21.47 | 19.88 | 20.12 | 123,700 | -1.02(-4.82%) |
Dec 26, 2019 | 21.37 | 21.71 | 20.92 | 21.14 | 99,954 | -0.34(-1.58%) |
Dec 24, 2019 | 21.47 | 21.52 | 20.99 | 21.48 | 69,000 | +0.01(+0.05%) |
Dec 23, 2019 | 21.19 | 21.83 | 20.52 | 21.47 | 216,003 | +0.35(+1.66%) |
Dec 20, 2019 | 21.49 | 21.62 | 20.88 | 21.12 | 620,200 | -0.31(-1.45%) |
Dec 19, 2019 | 21.43 | 22.00 | 21.00 | 21.43 | 155,711 | +0.06(+0.28%) |
Dec 18, 2019 | 21.48 | 21.65 | 21.04 | 21.37 | 165,035 | -0.01(-0.05%) |
Dec 17, 2019 | 21.03 | 21.79 | 20.70 | 21.38 | 153,746 | +0.32(+1.52%) |
Dec 16, 2019 | 21.40 | 21.98 | 20.80 | 21.06 | 218,182 | +0.04(+0.19%) |
Dec 13, 2019 | 20.61 | 21.22 | 20.24 | 21.02 | 214,200 | +0.50(+2.44%) |
Dec 12, 2019 | 20.38 | 21.04 | 20.13 | 20.52 | 153,370 | -0.04(-0.19%) |
Dec 11, 2019 | 20.50 | 21.17 | 20.00 | 20.56 | 218,454 | -0.70(-3.29%) |
Dec 10, 2019 | 21.35 | 22.32 | 21.10 | 21.26 | 200,289 | -0.05(-0.23%) |
Dec 09, 2019 | 21.41 | 22.15 | 21.01 | 21.31 | 239,616 | +0.07(+0.33%) |
Dec 06, 2019 | 20.20 | 21.37 | 19.84 | 21.24 | 237,900 | +1.28(+6.41%) |
Dec 05, 2019 | 20.03 | 20.56 | 19.77 | 19.96 | 158,713 | -0.06(-0.32%) |
Dec 04, 2019 | 20.52 | 20.89 | 19.71 | 20.02 | 265,546 | -0.50(-2.41%) |
Dec 03, 2019 | 19.05 | 20.71 | 19.05 | 20.52 | 289,969 | +1.75(+9.32%) |
Dec 02, 2019 | 19.30 | 19.93 | 18.61 | 18.77 | 265,368 | -0.50(-2.59%) |
Nov 29, 2019 | 19.25 | 19.74 | 18.50 | 19.27 | 160,900 | +0.01(+0.05%) |
Nov 27, 2019 | 17.81 | 19.53 | 17.81 | 19.26 | 247,200 | +1.57(+8.88%) |
Nov 26, 2019 | 17.49 | 17.98 | 17.17 | 17.69 | 107,739 | +0.22(+1.26%) |
Nov 25, 2019 | 18.04 | 18.44 | 16.90 | 17.47 | 155,911 | -0.34(-1.91%) |
Nov 22, 2019 | 17.11 | 17.95 | 16.55 | 17.81 | 130,000 | +0.74(+4.34%) |
Nov 21, 2019 | 16.37 | 17.88 | 16.35 | 17.07 | 210,304 | +1.10(+6.89%) |
Nov 20, 2019 | 16.01 | 16.69 | 15.70 | 15.97 | 108,827 | +0.01(+0.06%) |
Nov 19, 2019 | 14.96 | 16.54 | 14.96 | 15.96 | 149,512 | +1.11(+7.47%) |
Nov 18, 2019 | 15.01 | 15.26 | 14.73 | 14.85 | 99,101 | -0.26(-1.72%) |
Nov 15, 2019 | 14.86 | 15.30 | 14.70 | 15.11 | 92,400 | +0.39(+2.65%) |
Nov 14, 2019 | 15.18 | 15.33 | 14.67 | 14.72 | 92,542 | -0.45(-2.97%) |
Nov 13, 2019 | 15.03 | 15.59 | 14.63 | 15.17 | 74,491 | +0.00(+0.00%) |
Nov 12, 2019 | 15.37 | 15.88 | 14.72 | 15.17 | 108,771 | -0.27(-1.75%) |
Nov 11, 2019 | 14.28 | 15.77 | 14.28 | 15.44 | 119,414 | +0.98(+6.78%) |
Nov 08, 2019 | 14.50 | 15.05 | 14.27 | 14.46 | 95,600 | +0.01(+0.07%) |
Nov 07, 2019 | 14.57 | 14.70 | 14.10 | 14.45 | 136,181 | +0.23(+1.62%) |
Nov 06, 2019 | 14.57 | 14.70 | 14.17 | 14.22 | 98,772 | -0.41(-2.80%) |
Nov 05, 2019 | 14.88 | 15.09 | 14.45 | 14.63 | 112,291 | -0.21(-1.42%) |
Nov 04, 2019 | 16.09 | 16.11 | 14.81 | 14.84 | 175,943 | -1.18(-7.37%) |
Nov 01, 2019 | 14.52 | 16.66 | 14.52 | 16.02 | 197,700 | +1.57(+10.87%) |
Oct 31, 2019 | 14.30 | 14.60 | 14.04 | 14.45 | 81,193 | +0.14(+0.98%) |
Oct 30, 2019 | 14.43 | 14.46 | 14.12 | 14.31 | 79,484 | -0.10(-0.69%) |
Oct 29, 2019 | 14.43 | 14.88 | 14.25 | 14.41 | 63,798 | +0.03(+0.21%) |
Oct 28, 2019 | 14.89 | 15.07 | 14.31 | 14.38 | 91,528 | -0.43(-2.90%) |
Oct 25, 2019 | 14.49 | 15.13 | 14.44 | 14.81 | 91,700 | +0.22(+1.51%) |
Oct 24, 2019 | 14.42 | 14.71 | 14.12 | 14.59 | 127,567 | +0.20(+1.39%) |
Oct 23, 2019 | 14.33 | 14.96 | 14.27 | 14.39 | 98,411 | +0.06(+0.42%) |
Oct 22, 2019 | 14.67 | 15.04 | 14.18 | 14.33 | 126,090 | -0.28(-1.92%) |
Oct 21, 2019 | 14.23 | 14.79 | 13.99 | 14.61 | 77,206 | +0.49(+3.47%) |
Oct 18, 2019 | 14.89 | 15.13 | 14.09 | 14.12 | 102,900 | -0.88(-5.87%) |
Oct 17, 2019 | 14.69 | 15.27 | 14.69 | 15.00 | 265,759 | +0.36(+2.46%) |
Oct 16, 2019 | 13.88 | 15.13 | 13.76 | 14.64 | 135,192 | +0.73(+5.25%) |
Oct 15, 2019 | 14.23 | 14.46 | 13.80 | 13.91 | 378,895 | -0.28(-1.97%) |
Oct 14, 2019 | 14.35 | 14.45 | 14.00 | 14.19 | 184,653 | -0.18(-1.22%) |
Oct 11, 2019 | 14.65 | 14.79 | 14.34 | 14.37 | 181,500 | -0.12(-0.79%) |
Oct 10, 2019 | 14.60 | 14.88 | 14.23 | 14.48 | 229,110 | -0.14(-0.96%) |
Oct 09, 2019 | 14.88 | 15.14 | 14.51 | 14.62 | 109,740 | -0.16(-1.08%) |
Oct 08, 2019 | 15.53 | 15.53 | 14.46 | 14.78 | 260,802 | -0.93(-5.92%) |
Oct 07, 2019 | 16.18 | 16.24 | 15.65 | 15.71 | 137,100 | -0.48(-2.96%) |
Oct 04, 2019 | 16.54 | 17.39 | 16.04 | 16.19 | 297,700 | -0.32(-1.94%) |
Oct 03, 2019 | 15.83 | 16.68 | 15.83 | 16.51 | 438,509 | +0.68(+4.30%) |
Oct 02, 2019 | 15.25 | 15.83 | 15.04 | 15.83 | 469,436 | +0.39(+2.53%) |
Oct 01, 2019 | 15.88 | 16.30 | 15.31 | 15.44 | 316,173 | -0.51(-3.20%) |
Sep 30, 2019 | 16.00 | 16.45 | 15.61 | 15.95 | 187,844 | +0.11(+0.69%) |
Sep 27, 2019 | 16.12 | 16.74 | 15.77 | 15.84 | 213,300 | -0.24(-1.49%) |
Sep 26, 2019 | 16.65 | 16.70 | 15.90 | 16.08 | 277,610 | -0.59(-3.54%) |
Sep 25, 2019 | 17.51 | 17.52 | 16.57 | 16.67 | 223,741 | -0.85(-4.85%) |
Sep 24, 2019 | 18.31 | 18.34 | 17.30 | 17.52 | 249,234 | -0.80(-4.37%) |
Sep 23, 2019 | 18.49 | 18.74 | 18.05 | 18.32 | 248,535 | +0.03(+0.16%) |
Sep 20, 2019 | 18.59 | 18.84 | 18.20 | 18.29 | 320,400 | -0.46(-2.45%) |
Sep 19, 2019 | 18.89 | 19.24 | 18.39 | 18.75 | 142,735 | -0.12(-0.64%) |
Sep 18, 2019 | 18.57 | 19.16 | 18.23 | 18.87 | 103,713 | +0.31(+1.67%) |
Sep 17, 2019 | 19.15 | 19.15 | 18.18 | 18.56 | 116,727 | -0.61(-3.18%) |
Sep 16, 2019 | 19.45 | 19.55 | 18.81 | 19.17 | 144,833 | -0.41(-2.09%) |
Sep 13, 2019 | 19.64 | 19.92 | 19.02 | 19.58 | 109,300 | -0.06(-0.31%) |
Sep 12, 2019 | 20.58 | 20.62 | 19.41 | 19.64 | 149,096 | -0.82(-4.01%) |
Sep 11, 2019 | 19.53 | 20.61 | 19.08 | 20.46 | 101,248 | +0.92(+4.71%) |
Sep 10, 2019 | 19.38 | 19.89 | 18.86 | 19.54 | 102,247 | +0.15(+0.77%) |
Sep 09, 2019 | 19.67 | 20.00 | 19.05 | 19.39 | 154,252 | -0.26(-1.32%) |
Sep 06, 2019 | 20.27 | 20.64 | 19.60 | 19.65 | 84,600 | -0.57(-2.82%) |
Sep 05, 2019 | 20.17 | 20.64 | 19.54 | 20.22 | 138,676 | +0.24(+1.20%) |
Sep 04, 2019 | 21.10 | 21.10 | 19.44 | 19.98 | 136,250 | -0.92(-4.40%) |
Sep 03, 2019 | 20.40 | 22.16 | 20.40 | 20.90 | 182,706 | +0.65(+3.21%) |
Aug 30, 2019 | 20.57 | 20.94 | 20.16 | 20.25 | 57,000 | -0.36(-1.75%) |
Aug 29, 2019 | 20.23 | 20.95 | 19.93 | 20.61 | 76,760 | +0.49(+2.44%) |
Aug 28, 2019 | 19.71 | 20.38 | 19.48 | 20.12 | 97,911 | +0.32(+1.62%) |
Aug 27, 2019 | 21.04 | 21.69 | 19.51 | 19.80 | 149,940 | -1.18(-5.62%) |
Aug 26, 2019 | 21.64 | 21.77 | 20.90 | 20.98 | 109,467 | -0.56(-2.60%) |
Aug 23, 2019 | 21.97 | 22.99 | 21.40 | 21.54 | 276,900 | -0.50(-2.27%) |
Aug 22, 2019 | 21.91 | 22.40 | 21.79 | 22.04 | 169,624 | +0.13(+0.59%) |
Aug 21, 2019 | 21.81 | 22.51 | 21.53 | 21.91 | 170,561 | +0.60(+2.82%) |
Aug 20, 2019 | 20.92 | 21.61 | 20.84 | 21.31 | 67,256 | +0.06(+0.28%) |
Aug 19, 2019 | 21.29 | 21.60 | 20.53 | 21.25 | 85,876 | +0.14(+0.66%) |
Aug 16, 2019 | 21.27 | 21.66 | 20.41 | 21.11 | 181,300 | -0.05(-0.24%) |
Aug 15, 2019 | 22.19 | 22.74 | 20.86 | 21.16 | 230,600 | -1.11(-4.98%) |
Aug 14, 2019 | 22.14 | 22.50 | 21.62 | 22.27 | 184,992 | -0.17(-0.76%) |
Aug 13, 2019 | 21.63 | 22.50 | 21.55 | 22.44 | 178,567 | +0.83(+3.84%) |
Aug 12, 2019 | 22.10 | 22.58 | 21.29 | 21.61 | 226,831 | -0.55(-2.48%) |
Aug 09, 2019 | 22.51 | 23.00 | 21.20 | 22.16 | 312,800 | -0.61(-2.68%) |
Aug 08, 2019 | 22.58 | 23.00 | 20.52 | 22.77 | 1,572,326 | -2.81(-10.99%) |
Aug 07, 2019 | 24.76 | 26.69 | 24.76 | 25.58 | 112,606 | +0.10(+0.39%) |
Aug 06, 2019 | 25.01 | 25.95 | 25.00 | 25.48 | 134,287 | +0.63(+2.54%) |
Aug 05, 2019 | 25.70 | 25.87 | 24.85 | 24.85 | 134,740 | -1.36(-5.19%) |
Aug 02, 2019 | 26.45 | 26.99 | 25.49 | 26.21 | 105,500 | -0.40(-1.50%) |
Aug 01, 2019 | 27.34 | 28.09 | 25.70 | 26.61 | 175,972 | -0.64(-2.35%) |
Jul 31, 2019 | 28.07 | 28.41 | 27.15 | 27.25 | 101,008 | -1.53(-5.32%) |
Jul 30, 2019 | 28.77 | 28.88 | 27.80 | 28.78 | 155,755 | +0.00(+0.00%) |
Jul 29, 2019 | 27.99 | 28.84 | 27.45 | 28.78 | 114,443 | +0.79(+2.82%) |
Jul 26, 2019 | 27.87 | 28.21 | 27.29 | 27.99 | 52,000 | +0.22(+0.79%) |
Jul 25, 2019 | 28.96 | 29.21 | 27.66 | 27.77 | 80,086 | -1.19(-4.11%) |
Jul 24, 2019 | 26.94 | 29.23 | 26.67 | 28.96 | 139,419 | +1.96(+7.26%) |
Jul 23, 2019 | 27.02 | 27.18 | 26.24 | 27.00 | 117,253 | -0.02(-0.07%) |
Jul 22, 2019 | 27.00 | 27.65 | 26.36 | 27.02 | 266,087 | -0.01(-0.04%) |
Jul 19, 2019 | 27.65 | 27.96 | 26.79 | 27.03 | 81,600 | -0.75(-2.70%) |
Jul 18, 2019 | 28.87 | 28.90 | 27.78 | 27.78 | 96,408 | -1.10(-3.81%) |
Jul 17, 2019 | 28.35 | 29.19 | 28.05 | 28.88 | 90,718 | +0.56(+1.98%) |
Jul 16, 2019 | 28.73 | 29.20 | 27.70 | 28.32 | 108,719 | -0.37(-1.29%) |
Jul 15, 2019 | 29.25 | 29.63 | 28.34 | 28.69 | 107,706 | -0.53(-1.81%) |
Jul 12, 2019 | 29.41 | 29.77 | 28.95 | 29.22 | 82,300 | -0.18(-0.61%) |
Jul 11, 2019 | 29.48 | 29.67 | 28.79 | 29.40 | 97,211 | -0.04(-0.14%) |
Jul 10, 2019 | 29.83 | 29.95 | 28.53 | 29.44 | 147,658 | -0.57(-1.90%) |
Jul 09, 2019 | 28.63 | 30.23 | 28.50 | 30.01 | 205,016 | +1.09(+3.77%) |
Jul 08, 2019 | 27.31 | 28.93 | 27.14 | 28.92 | 163,197 | +1.97(+7.31%) |
Jul 05, 2019 | 29.38 | 29.40 | 26.67 | 26.95 | 261,300 | -2.69(-9.08%) |
Jul 03, 2019 | 28.59 | 30.00 | 27.56 | 29.64 | 207,800 | +0.57(+1.96%) |
Jul 02, 2019 | 27.88 | 29.44 | 27.88 | 29.07 | 245,370 | +2.06(+7.63%) |
Jul 01, 2019 | 27.00 | 28.43 | 26.68 | 27.01 | 262,141 | +0.13(+0.48%) |
Jun 28, 2019 | 25.23 | 27.00 | 24.93 | 26.88 | 799,300 | +1.54(+6.08%) |
Jun 27, 2019 | 23.80 | 25.56 | 23.71 | 25.34 | 218,495 | +1.49(+6.25%) |
Jun 26, 2019 | 23.00 | 24.00 | 22.66 | 23.85 | 194,332 | +0.87(+3.79%) |
Jun 25, 2019 | 21.50 | 23.44 | 21.49 | 22.98 | 210,985 | +1.51(+7.03%) |
Jun 24, 2019 | 21.40 | 21.58 | 20.59 | 21.47 | 217,700 | +0.19(+0.89%) |
Jun 21, 2019 | 20.70 | 21.52 | 20.12 | 21.28 | 215,500 | +0.38(+1.82%) |
Jun 20, 2019 | 21.69 | 22.10 | 20.16 | 20.90 | 178,016 | -0.38(-1.79%) |
Jun 19, 2019 | 21.29 | 21.61 | 20.84 | 21.28 | 141,898 | -0.02(-0.09%) |
Jun 18, 2019 | 20.89 | 21.91 | 20.60 | 21.30 | 254,286 | +0.57(+2.75%) |
Jun 17, 2019 | 20.69 | 20.77 | 20.03 | 20.73 | 147,011 | +0.22(+1.07%) |
Jun 14, 2019 | 21.81 | 22.04 | 20.31 | 20.51 | 119,200 | -1.45(-6.60%) |
Jun 13, 2019 | 21.49 | 22.14 | 21.15 | 21.96 | 82,743 | +0.57(+2.66%) |
Jun 12, 2019 | 20.76 | 21.96 | 20.49 | 21.39 | 56,881 | +0.58(+2.79%) |
Jun 11, 2019 | 20.95 | 21.06 | 20.45 | 20.81 | 58,602 | -0.12(-0.57%) |
Jun 10, 2019 | 20.95 | 21.25 | 20.78 | 20.93 | 105,650 | -0.06(-0.29%) |
Jun 07, 2019 | 20.58 | 21.05 | 20.10 | 20.99 | 77,900 | +0.38(+1.84%) |
Jun 06, 2019 | 21.89 | 21.96 | 20.27 | 20.61 | 99,182 | -1.19(-5.46%) |
Jun 05, 2019 | 22.40 | 22.98 | 21.56 | 21.80 | 65,453 | -0.50(-2.24%) |
Jun 04, 2019 | 21.77 | 22.40 | 21.14 | 22.30 | 95,799 | +0.75(+3.48%) |
Jun 03, 2019 | 22.32 | 22.65 | 21.09 | 21.55 | 88,028 | -0.46(-2.09%) |
May 31, 2019 | 21.48 | 22.19 | 21.03 | 22.01 | 94,500 | +0.14(+0.64%) |
May 30, 2019 | 22.95 | 23.21 | 21.52 | 21.87 | 118,525 | -1.08(-4.71%) |
May 29, 2019 | 24.47 | 24.74 | 22.88 | 22.95 | 143,160 | -1.61(-6.56%) |
May 28, 2019 | 24.25 | 24.76 | 23.87 | 24.56 | 245,407 | +0.21(+0.86%) |
May 24, 2019 | 23.87 | 24.65 | 23.62 | 24.35 | 136,500 | +0.41(+1.71%) |
May 23, 2019 | 23.94 | 24.03 | 22.97 | 23.94 | 61,384 | -0.05(-0.21%) |
May 22, 2019 | 23.94 | 24.31 | 23.50 | 23.99 | 76,825 | +0.01(+0.04%) |
May 21, 2019 | 23.40 | 24.53 | 23.04 | 23.98 | 170,520 | +0.55(+2.35%) |
May 20, 2019 | 23.34 | 24.00 | 23.06 | 23.43 | 105,348 | -0.05(-0.21%) |
May 17, 2019 | 22.91 | 24.11 | 22.14 | 23.48 | 105,900 | +0.41(+1.78%) |
May 16, 2019 | 22.06 | 24.00 | 21.83 | 23.07 | 199,692 | +0.85(+3.83%) |
May 15, 2019 | 22.01 | 22.80 | 21.01 | 22.22 | 273,784 | +0.72(+3.35%) |
May 14, 2019 | 18.30 | 21.81 | 18.30 | 21.50 | 417,379 | +3.72(+20.92%) |
May 13, 2019 | 17.87 | 18.61 | 17.50 | 17.78 | 28,654 | -0.57(-3.11%) |
May 10, 2019 | 18.36 | 18.66 | 17.95 | 18.35 | 16,000 | -0.06(-0.33%) |
May 09, 2019 | 18.31 | 18.67 | 17.70 | 18.41 | 35,588 | -0.10(-0.54%) |
May 08, 2019 | 18.68 | 18.72 | 18.32 | 18.51 | 24,365 | -0.14(-0.75%) |
May 07, 2019 | 18.14 | 18.89 | 18.13 | 18.65 | 78,788 | +0.38(+2.08%) |
May 06, 2019 | 17.82 | 18.81 | 17.81 | 18.27 | 36,238 | -0.01(-0.05%) |
May 03, 2019 | 17.78 | 19.00 | 17.75 | 18.28 | 86,700 | +0.57(+3.22%) |
May 02, 2019 | 18.50 | 19.30 | 17.50 | 17.71 | 77,206 | -0.90(-4.84%) |