Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.77 | 14.09 | 12.91 | 13.05 | 464,205 | -0.98(-6.99%) |
Apr 29, 2020 | 13.40 | 14.28 | 12.98 | 14.03 | 348,052 | +1.07(+8.26%) |
Apr 28, 2020 | 13.55 | 13.68 | 12.76 | 12.96 | 425,756 | -0.59(-4.35%) |
Apr 27, 2020 | 13.70 | 13.94 | 13.31 | 13.55 | 389,864 | -0.09(-0.66%) |
Apr 24, 2020 | 13.73 | 13.92 | 13.50 | 13.64 | 237,600 | -0.05(-0.37%) |
Apr 23, 2020 | 13.69 | 14.00 | 13.49 | 13.69 | 187,774 | +0.07(+0.51%) |
Apr 22, 2020 | 13.61 | 13.78 | 13.24 | 13.62 | 160,957 | +0.31(+2.33%) |
Apr 21, 2020 | 12.85 | 13.52 | 12.77 | 13.31 | 292,706 | +0.03(+0.23%) |
Apr 20, 2020 | 13.59 | 13.90 | 13.06 | 13.28 | 384,066 | -0.57(-4.12%) |
Apr 17, 2020 | 13.61 | 13.90 | 13.26 | 13.85 | 447,100 | +0.70(+5.32%) |
Apr 16, 2020 | 13.12 | 13.48 | 12.70 | 13.15 | 719,521 | +0.11(+0.84%) |
Apr 15, 2020 | 13.62 | 13.79 | 12.75 | 13.04 | 476,492 | -1.00(-7.12%) |
Apr 14, 2020 | 13.57 | 14.19 | 13.44 | 14.04 | 547,019 | +0.66(+4.93%) |
Apr 13, 2020 | 13.06 | 13.43 | 12.74 | 13.38 | 334,240 | +0.17(+1.29%) |
Apr 09, 2020 | 13.26 | 13.74 | 12.78 | 13.21 | 415,000 | +0.28(+2.17%) |
Apr 08, 2020 | 11.79 | 13.01 | 11.67 | 12.93 | 281,486 | +1.42(+12.34%) |
Apr 07, 2020 | 11.34 | 11.91 | 11.23 | 11.51 | 432,586 | +0.42(+3.79%) |
Apr 06, 2020 | 10.78 | 11.34 | 10.78 | 11.09 | 412,936 | +0.75(+7.25%) |
Apr 03, 2020 | 11.08 | 11.13 | 10.21 | 10.34 | 285,300 | -0.82(-7.35%) |
Apr 02, 2020 | 11.46 | 11.77 | 10.58 | 11.16 | 482,262 | -0.44(-3.79%) |
Apr 01, 2020 | 12.30 | 12.38 | 11.30 | 11.60 | 399,795 | -1.16(-9.09%) |
Mar 31, 2020 | 12.28 | 13.10 | 12.24 | 12.76 | 349,288 | +0.47(+3.82%) |
Mar 30, 2020 | 12.29 | 12.62 | 11.81 | 12.29 | 309,452 | +0.17(+1.40%) |
Mar 27, 2020 | 12.06 | 12.63 | 12.01 | 12.12 | 395,700 | -0.49(-3.89%) |
Mar 26, 2020 | 11.58 | 12.71 | 11.46 | 12.61 | 401,867 | +1.15(+10.03%) |
Mar 25, 2020 | 11.73 | 12.10 | 11.07 | 11.46 | 405,171 | -0.27(-2.30%) |
Mar 24, 2020 | 11.55 | 12.00 | 11.10 | 11.73 | 375,556 | +0.67(+6.06%) |
Mar 23, 2020 | 10.75 | 11.42 | 10.10 | 11.06 | 367,590 | +0.48(+4.54%) |
Mar 20, 2020 | 10.45 | 11.55 | 10.25 | 10.58 | 746,900 | +0.18(+1.73%) |
Mar 19, 2020 | 9.110 | 11.34 | 9.070 | 10.40 | 533,580 | +1.29(+14.16%) |
Mar 18, 2020 | 11.21 | 11.68 | 8.670 | 9.110 | 708,255 | -2.65(-22.53%) |
Mar 17, 2020 | 10.94 | 12.07 | 10.17 | 11.76 | 604,389 | +0.98(+9.09%) |
Mar 16, 2020 | 12.00 | 12.19 | 10.75 | 10.78 | 805,516 | -2.14(-16.56%) |
Mar 13, 2020 | 12.60 | 12.96 | 11.95 | 12.92 | 663,000 | +0.81(+6.69%) |
Mar 12, 2020 | 12.70 | 12.79 | 11.48 | 12.11 | 745,264 | -1.51(-11.09%) |
Mar 11, 2020 | 13.56 | 13.88 | 13.21 | 13.62 | 618,082 | -0.26(-1.87%) |
Mar 10, 2020 | 14.37 | 14.37 | 13.44 | 13.88 | 656,622 | -0.17(-1.21%) |
Mar 09, 2020 | 14.70 | 15.20 | 14.00 | 14.05 | 604,509 | -1.02(-6.77%) |
Mar 06, 2020 | 14.69 | 15.15 | 14.38 | 15.07 | 632,700 | +0.01(+0.07%) |
Mar 05, 2020 | 15.50 | 15.53 | 14.70 | 15.06 | 575,743 | -0.65(-4.14%) |
Mar 04, 2020 | 15.70 | 15.92 | 15.30 | 15.71 | 487,343 | +0.27(+1.75%) |
Mar 03, 2020 | 15.52 | 15.95 | 15.13 | 15.44 | 598,887 | -0.17(-1.06%) |
Mar 02, 2020 | 15.55 | 15.82 | 15.00 | 15.61 | 537,526 | +0.05(+0.35%) |
Feb 28, 2020 | 15.40 | 15.84 | 14.92 | 15.55 | 733,700 | -0.09(-0.58%) |
Feb 27, 2020 | 16.00 | 16.14 | 15.55 | 15.64 | 669,297 | -0.66(-4.05%) |
Feb 26, 2020 | 16.94 | 17.32 | 16.19 | 16.30 | 702,239 | -0.39(-2.34%) |
Feb 25, 2020 | 15.53 | 17.57 | 15.53 | 16.69 | 754,139 | +0.58(+3.60%) |
Feb 24, 2020 | 15.98 | 16.39 | 15.86 | 16.11 | 379,284 | -0.46(-2.78%) |
Feb 21, 2020 | 16.39 | 16.60 | 16.21 | 16.57 | 486,600 | +0.00(+0.00%) |
Feb 20, 2020 | 16.50 | 16.66 | 16.05 | 16.57 | 609,557 | +0.04(+0.24%) |
Feb 19, 2020 | 16.63 | 16.78 | 16.47 | 16.53 | 257,771 | -0.02(-0.12%) |
Feb 18, 2020 | 16.64 | 16.99 | 16.40 | 16.55 | 304,436 | -0.09(-0.54%) |
Feb 14, 2020 | 16.75 | 16.99 | 16.42 | 16.64 | 250,100 | -0.19(-1.13%) |
Feb 13, 2020 | 16.76 | 17.02 | 16.58 | 16.83 | 329,260 | -0.07(-0.41%) |
Feb 12, 2020 | 17.11 | 17.26 | 16.85 | 16.90 | 241,254 | -0.05(-0.29%) |
Feb 11, 2020 | 17.27 | 17.47 | 16.94 | 16.95 | 293,059 | -0.20(-1.17%) |
Feb 10, 2020 | 17.07 | 17.22 | 16.94 | 17.15 | 381,402 | +0.11(+0.65%) |
Feb 07, 2020 | 17.63 | 17.70 | 16.82 | 17.04 | 301,500 | -0.65(-3.67%) |
Feb 06, 2020 | 17.90 | 17.92 | 17.50 | 17.69 | 217,720 | -0.14(-0.79%) |
Feb 05, 2020 | 17.69 | 18.05 | 17.54 | 17.83 | 212,430 | +0.31(+1.77%) |
Feb 04, 2020 | 17.32 | 17.71 | 17.20 | 17.52 | 229,344 | +0.45(+2.64%) |
Feb 03, 2020 | 17.00 | 17.31 | 16.51 | 17.07 | 409,463 | -0.44(-2.51%) |
Jan 31, 2020 | 17.80 | 17.95 | 17.35 | 17.51 | 371,300 | -0.43(-2.40%) |
Jan 30, 2020 | 17.95 | 18.20 | 17.73 | 17.94 | 197,094 | -0.21(-1.16%) |
Jan 29, 2020 | 18.15 | 18.51 | 18.06 | 18.15 | 217,148 | -0.02(-0.11%) |
Jan 28, 2020 | 18.11 | 18.60 | 17.97 | 18.17 | 275,189 | +0.07(+0.36%) |
Jan 27, 2020 | 17.65 | 18.48 | 17.54 | 18.11 | 409,083 | +0.07(+0.42%) |
Jan 24, 2020 | 18.80 | 18.80 | 17.78 | 18.03 | 422,400 | -0.79(-4.20%) |
Jan 23, 2020 | 18.64 | 19.20 | 18.48 | 18.82 | 534,393 | +0.06(+0.32%) |
Jan 22, 2020 | 18.70 | 18.80 | 18.44 | 18.76 | 296,697 | +0.04(+0.21%) |
Jan 21, 2020 | 18.75 | 18.96 | 18.49 | 18.72 | 454,548 | -0.20(-1.03%) |
Jan 17, 2020 | 19.10 | 19.10 | 18.58 | 18.91 | 283,300 | +0.05(+0.29%) |
Jan 16, 2020 | 19.11 | 19.23 | 18.59 | 18.86 | 800,867 | -0.01(-0.05%) |
Jan 15, 2020 | 18.57 | 19.18 | 18.32 | 18.87 | 921,492 | +0.35(+1.89%) |
Jan 14, 2020 | 18.08 | 18.59 | 17.80 | 18.52 | 687,250 | +0.47(+2.60%) |
Jan 13, 2020 | 19.15 | 19.23 | 18.00 | 18.05 | 374,694 | -1.12(-5.84%) |
Jan 10, 2020 | 18.88 | 19.21 | 18.59 | 19.17 | 445,800 | +0.39(+2.08%) |
Jan 09, 2020 | 20.22 | 20.22 | 18.74 | 18.78 | 481,727 | -1.27(-6.33%) |
Jan 08, 2020 | 19.30 | 20.16 | 19.30 | 20.05 | 515,342 | +0.74(+3.83%) |
Jan 07, 2020 | 19.37 | 19.70 | 19.22 | 19.31 | 251,150 | -0.15(-0.77%) |
Jan 06, 2020 | 19.11 | 19.55 | 18.62 | 19.46 | 396,030 | +0.27(+1.41%) |
Jan 03, 2020 | 18.90 | 19.45 | 18.70 | 19.19 | 380,400 | -0.06(-0.31%) |
Jan 02, 2020 | 20.67 | 20.67 | 19.15 | 19.25 | 343,898 | -1.26(-6.14%) |
Dec 31, 2019 | 20.18 | 20.68 | 20.04 | 20.51 | 238,600 | +0.25(+1.23%) |
Dec 30, 2019 | 20.37 | 20.77 | 20.20 | 20.26 | 349,945 | -0.01(-0.05%) |
Dec 27, 2019 | 20.66 | 20.68 | 20.19 | 20.27 | 247,900 | -0.29(-1.41%) |
Dec 26, 2019 | 20.72 | 20.93 | 20.39 | 20.56 | 219,921 | -0.30(-1.44%) |
Dec 24, 2019 | 20.60 | 20.96 | 20.37 | 20.86 | 98,100 | +0.25(+1.21%) |
Dec 23, 2019 | 20.83 | 21.00 | 19.50 | 20.61 | 437,119 | -0.10(-0.48%) |
Dec 20, 2019 | 21.10 | 21.10 | 20.51 | 20.71 | 702,500 | -0.34(-1.62%) |
Dec 19, 2019 | 21.29 | 21.34 | 20.81 | 21.05 | 277,615 | -0.31(-1.47%) |
Dec 18, 2019 | 20.70 | 21.42 | 20.60 | 21.36 | 280,996 | +0.60(+2.91%) |
Dec 17, 2019 | 20.78 | 20.78 | 20.21 | 20.76 | 297,567 | +0.16(+0.78%) |
Dec 16, 2019 | 20.52 | 21.08 | 20.40 | 20.60 | 487,416 | +0.34(+1.68%) |
Dec 13, 2019 | 20.56 | 20.70 | 20.08 | 20.26 | 306,100 | -0.37(-1.79%) |
Dec 12, 2019 | 20.41 | 21.07 | 20.27 | 20.63 | 571,999 | +0.16(+0.78%) |
Dec 11, 2019 | 20.22 | 20.71 | 20.06 | 20.47 | 338,779 | +0.32(+1.59%) |
Dec 10, 2019 | 20.16 | 20.43 | 20.06 | 20.15 | 310,753 | -0.09(-0.42%) |
Dec 09, 2019 | 20.40 | 20.45 | 19.93 | 20.23 | 311,330 | -0.21(-1.00%) |
Dec 06, 2019 | 20.60 | 20.89 | 20.38 | 20.44 | 382,200 | -0.07(-0.34%) |
Dec 05, 2019 | 20.28 | 20.75 | 20.08 | 20.51 | 686,150 | +0.31(+1.53%) |
Dec 04, 2019 | 20.31 | 20.49 | 20.09 | 20.20 | 516,562 | +0.05(+0.25%) |
Dec 03, 2019 | 20.15 | 20.55 | 19.88 | 20.15 | 416,227 | -0.12(-0.57%) |
Dec 02, 2019 | 20.90 | 20.96 | 20.05 | 20.27 | 435,721 | -0.63(-3.04%) |
Nov 29, 2019 | 20.83 | 21.10 | 20.60 | 20.90 | 115,000 | -0.02(-0.10%) |
Nov 27, 2019 | 20.75 | 21.02 | 20.58 | 20.92 | 163,000 | +0.22(+1.06%) |
Nov 26, 2019 | 20.70 | 21.06 | 20.53 | 20.70 | 437,697 | +0.00(+0.00%) |
Nov 25, 2019 | 20.32 | 21.03 | 20.25 | 20.70 | 288,103 | +0.47(+2.32%) |
Nov 22, 2019 | 20.28 | 20.45 | 19.77 | 20.23 | 200,300 | +0.09(+0.45%) |
Nov 21, 2019 | 20.79 | 20.80 | 19.90 | 20.14 | 273,245 | -0.63(-3.03%) |
Nov 20, 2019 | 21.10 | 21.37 | 20.65 | 20.77 | 285,094 | -0.36(-1.70%) |
Nov 19, 2019 | 21.18 | 21.44 | 20.89 | 21.13 | 542,205 | +0.10(+0.48%) |
Nov 18, 2019 | 21.41 | 21.50 | 20.80 | 21.03 | 230,068 | -0.51(-2.37%) |
Nov 15, 2019 | 21.51 | 21.55 | 21.04 | 21.54 | 198,000 | +0.19(+0.89%) |
Nov 14, 2019 | 20.79 | 21.70 | 20.46 | 21.35 | 309,813 | +0.32(+1.52%) |
Nov 13, 2019 | 20.85 | 21.44 | 20.72 | 21.03 | 253,159 | +0.04(+0.19%) |
Nov 12, 2019 | 21.56 | 21.84 | 20.84 | 20.99 | 320,945 | -0.54(-2.51%) |
Nov 11, 2019 | 21.43 | 21.80 | 21.30 | 21.53 | 276,646 | +0.07(+0.33%) |
Nov 08, 2019 | 20.75 | 21.64 | 20.60 | 21.46 | 381,500 | +0.58(+2.78%) |
Nov 07, 2019 | 20.68 | 21.52 | 20.53 | 20.88 | 461,691 | +0.49(+2.43%) |
Nov 06, 2019 | 21.08 | 21.24 | 20.35 | 20.39 | 381,191 | -0.81(-3.84%) |
Nov 05, 2019 | 21.10 | 21.25 | 20.52 | 21.20 | 293,587 | +0.20(+0.95%) |
Nov 04, 2019 | 20.93 | 21.21 | 20.55 | 21.00 | 417,777 | +0.25(+1.20%) |
Nov 01, 2019 | 20.71 | 21.16 | 20.16 | 20.75 | 949,100 | -0.10(-0.48%) |
Oct 31, 2019 | 20.50 | 21.30 | 19.67 | 20.85 | 955,437 | +0.92(+4.62%) |
Oct 30, 2019 | 19.68 | 20.07 | 19.47 | 19.93 | 284,865 | +0.20(+1.01%) |
Oct 29, 2019 | 19.74 | 20.31 | 19.66 | 19.73 | 444,089 | -0.03(-0.15%) |
Oct 28, 2019 | 19.51 | 20.00 | 19.51 | 19.76 | 263,075 | +0.30(+1.54%) |
Oct 25, 2019 | 19.24 | 19.77 | 19.23 | 19.46 | 266,400 | +0.22(+1.14%) |
Oct 24, 2019 | 19.06 | 19.39 | 18.88 | 19.24 | 396,798 | +0.34(+1.80%) |
Oct 23, 2019 | 18.48 | 19.00 | 18.39 | 18.90 | 295,179 | +0.43(+2.33%) |
Oct 22, 2019 | 18.59 | 18.85 | 18.36 | 18.47 | 235,428 | -0.12(-0.65%) |
Oct 21, 2019 | 18.96 | 19.09 | 18.54 | 18.59 | 255,922 | -0.27(-1.43%) |
Oct 18, 2019 | 18.73 | 19.07 | 18.68 | 18.86 | 216,200 | -0.04(-0.21%) |
Oct 17, 2019 | 19.08 | 19.25 | 18.73 | 18.90 | 259,339 | -0.11(-0.58%) |
Oct 16, 2019 | 19.03 | 19.24 | 18.85 | 19.01 | 244,698 | -0.09(-0.47%) |
Oct 15, 2019 | 18.89 | 19.39 | 18.78 | 19.10 | 445,135 | +0.27(+1.43%) |
Oct 14, 2019 | 18.88 | 19.08 | 18.34 | 18.83 | 292,412 | -0.16(-0.84%) |
Oct 11, 2019 | 18.93 | 19.25 | 18.55 | 18.99 | 504,200 | +0.41(+2.21%) |
Oct 10, 2019 | 18.57 | 18.72 | 18.10 | 18.58 | 795,802 | +0.11(+0.60%) |
Oct 09, 2019 | 18.79 | 18.87 | 18.43 | 18.47 | 360,767 | -0.08(-0.43%) |
Oct 08, 2019 | 18.31 | 18.77 | 17.85 | 18.55 | 794,412 | -0.02(-0.11%) |
Oct 07, 2019 | 19.46 | 19.69 | 18.54 | 18.57 | 928,919 | -1.17(-5.93%) |
Oct 04, 2019 | 19.66 | 19.93 | 19.07 | 19.74 | 634,100 | +0.31(+1.60%) |
Oct 03, 2019 | 18.69 | 19.71 | 17.87 | 19.43 | 1,309,106 | +0.39(+2.05%) |
Oct 02, 2019 | 19.75 | 20.37 | 18.39 | 19.04 | 2,830,065 | -4.99(-20.77%) |
Oct 01, 2019 | 25.02 | 25.33 | 24.02 | 24.03 | 262,812 | -1.04(-4.13%) |
Sep 30, 2019 | 25.33 | 25.49 | 25.06 | 25.07 | 315,093 | -0.25(-1.01%) |
Sep 27, 2019 | 26.20 | 26.20 | 24.91 | 25.32 | 285,100 | -0.77(-2.95%) |
Sep 26, 2019 | 26.33 | 26.57 | 25.72 | 26.09 | 237,819 | -0.27(-1.02%) |
Sep 25, 2019 | 26.29 | 26.77 | 25.97 | 26.36 | 167,898 | +0.05(+0.19%) |
Sep 24, 2019 | 26.66 | 27.12 | 26.11 | 26.31 | 368,751 | -0.25(-0.94%) |
Sep 23, 2019 | 26.27 | 26.93 | 26.19 | 26.56 | 226,389 | +0.18(+0.68%) |
Sep 20, 2019 | 25.81 | 26.55 | 25.46 | 26.38 | 482,900 | +0.54(+2.09%) |
Sep 19, 2019 | 25.75 | 26.11 | 25.40 | 25.84 | 341,014 | +0.11(+0.43%) |
Sep 18, 2019 | 25.40 | 25.85 | 24.94 | 25.73 | 339,136 | +0.37(+1.46%) |
Sep 17, 2019 | 25.10 | 25.62 | 24.64 | 25.36 | 346,587 | +0.18(+0.71%) |
Sep 16, 2019 | 24.39 | 25.29 | 24.17 | 25.18 | 233,936 | +0.56(+2.27%) |
Sep 13, 2019 | 24.20 | 24.75 | 24.11 | 24.62 | 277,800 | +0.59(+2.46%) |
Sep 12, 2019 | 23.94 | 24.11 | 23.28 | 24.03 | 294,068 | +0.29(+1.22%) |
Sep 11, 2019 | 22.46 | 23.86 | 22.46 | 23.74 | 369,559 | +1.33(+5.93%) |
Sep 10, 2019 | 22.00 | 22.90 | 21.49 | 22.41 | 288,491 | +0.22(+0.99%) |
Sep 09, 2019 | 22.66 | 22.66 | 22.16 | 22.19 | 172,253 | -0.32(-1.42%) |
Sep 06, 2019 | 21.87 | 22.76 | 21.79 | 22.51 | 245,700 | +0.69(+3.16%) |
Sep 05, 2019 | 21.74 | 22.17 | 21.48 | 21.82 | 316,337 | +0.46(+2.15%) |
Sep 04, 2019 | 21.27 | 21.41 | 20.33 | 21.36 | 318,243 | +0.35(+1.67%) |
Sep 03, 2019 | 21.41 | 21.60 | 20.82 | 21.01 | 281,620 | -0.75(-3.45%) |
Aug 30, 2019 | 21.99 | 21.99 | 21.46 | 21.76 | 184,700 | -0.04(-0.18%) |
Aug 29, 2019 | 22.13 | 22.31 | 21.72 | 21.80 | 262,339 | -0.04(-0.18%) |
Aug 28, 2019 | 21.85 | 22.06 | 21.52 | 21.84 | 223,127 | -0.05(-0.23%) |
Aug 27, 2019 | 22.45 | 22.86 | 21.87 | 21.89 | 290,296 | -0.46(-2.06%) |
Aug 26, 2019 | 22.32 | 22.80 | 22.16 | 22.35 | 240,456 | +0.42(+1.92%) |
Aug 23, 2019 | 22.79 | 23.01 | 21.80 | 21.93 | 212,900 | -0.86(-3.77%) |
Aug 22, 2019 | 23.30 | 23.30 | 22.79 | 22.79 | 201,020 | -0.39(-1.68%) |
Aug 21, 2019 | 23.46 | 23.50 | 22.98 | 23.18 | 250,297 | +0.01(+0.04%) |
Aug 20, 2019 | 23.57 | 23.69 | 23.08 | 23.17 | 546,797 | -0.44(-1.86%) |
Aug 19, 2019 | 23.51 | 23.79 | 22.98 | 23.61 | 454,460 | +0.51(+2.21%) |
Aug 16, 2019 | 22.55 | 23.32 | 22.07 | 23.10 | 384,600 | +1.21(+5.53%) |
Aug 15, 2019 | 21.36 | 21.96 | 20.70 | 21.89 | 414,157 | +0.59(+2.77%) |
Aug 14, 2019 | 22.05 | 22.28 | 21.20 | 21.30 | 219,313 | -1.16(-5.16%) |
Aug 13, 2019 | 22.20 | 22.90 | 21.88 | 22.46 | 296,390 | +0.21(+0.94%) |
Aug 12, 2019 | 22.53 | 22.54 | 21.96 | 22.25 | 230,829 | -0.47(-2.07%) |
Aug 09, 2019 | 23.44 | 23.72 | 22.38 | 22.72 | 383,200 | -0.78(-3.32%) |
Aug 08, 2019 | 23.45 | 23.84 | 22.59 | 23.50 | 345,946 | +0.13(+0.56%) |
Aug 07, 2019 | 23.19 | 23.60 | 22.82 | 23.37 | 532,731 | -0.11(-0.47%) |
Aug 06, 2019 | 22.44 | 23.50 | 22.28 | 23.48 | 535,998 | +1.18(+5.29%) |
Aug 05, 2019 | 21.96 | 22.50 | 21.93 | 22.30 | 394,034 | -0.19(-0.84%) |
Aug 02, 2019 | 22.44 | 22.63 | 22.01 | 22.49 | 428,300 | +0.00(+0.00%) |
Aug 01, 2019 | 22.65 | 23.17 | 22.35 | 22.49 | 477,042 | -0.13(-0.57%) |
Jul 31, 2019 | 23.20 | 23.26 | 22.00 | 22.62 | 587,889 | -0.55(-2.37%) |
Jul 30, 2019 | 22.86 | 23.29 | 22.83 | 23.17 | 365,271 | -0.01(-0.04%) |
Jul 29, 2019 | 22.74 | 23.60 | 22.74 | 23.18 | 721,644 | +0.41(+1.80%) |
Jul 26, 2019 | 23.11 | 23.25 | 21.68 | 22.77 | 896,400 | -0.34(-1.47%) |
Jul 25, 2019 | 24.57 | 24.64 | 21.04 | 23.11 | 2,098,060 | -5.83(-20.15%) |
Jul 24, 2019 | 28.14 | 29.04 | 27.63 | 28.94 | 365,897 | +0.80(+2.84%) |
Jul 23, 2019 | 27.75 | 28.59 | 27.27 | 28.14 | 369,150 | +0.47(+1.70%) |
Jul 22, 2019 | 28.50 | 28.62 | 27.59 | 27.67 | 196,233 | -0.59(-2.09%) |
Jul 19, 2019 | 27.94 | 28.73 | 27.79 | 28.26 | 283,600 | +0.29(+1.04%) |
Jul 18, 2019 | 27.16 | 28.17 | 26.88 | 27.97 | 221,451 | +0.86(+3.17%) |
Jul 17, 2019 | 27.77 | 27.78 | 27.10 | 27.11 | 148,700 | -0.73(-2.62%) |
Jul 16, 2019 | 28.09 | 28.21 | 27.23 | 27.84 | 255,522 | -0.22(-0.78%) |
Jul 15, 2019 | 27.80 | 28.19 | 27.60 | 28.06 | 219,163 | +0.30(+1.08%) |
Jul 12, 2019 | 27.79 | 27.89 | 27.26 | 27.76 | 354,400 | +0.10(+0.36%) |
Jul 11, 2019 | 28.34 | 28.34 | 27.50 | 27.66 | 218,953 | -0.46(-1.64%) |
Jul 10, 2019 | 28.14 | 28.46 | 27.70 | 28.12 | 269,410 | +0.18(+0.64%) |
Jul 09, 2019 | 27.51 | 28.09 | 27.23 | 27.94 | 347,032 | +0.40(+1.45%) |
Jul 08, 2019 | 28.45 | 28.45 | 27.02 | 27.54 | 567,618 | -1.18(-4.11%) |
Jul 05, 2019 | 28.33 | 28.87 | 27.98 | 28.72 | 287,200 | +0.15(+0.53%) |
Jul 03, 2019 | 28.58 | 28.85 | 28.19 | 28.57 | 115,200 | +0.12(+0.42%) |
Jul 02, 2019 | 28.75 | 29.04 | 28.07 | 28.45 | 379,240 | -0.23(-0.80%) |
Jul 01, 2019 | 28.68 | 29.80 | 28.23 | 28.68 | 622,025 | +0.38(+1.34%) |
Jun 28, 2019 | 27.67 | 28.37 | 27.47 | 28.30 | 696,600 | +0.67(+2.42%) |
Jun 27, 2019 | 27.08 | 27.83 | 26.90 | 27.63 | 255,536 | +0.77(+2.87%) |
Jun 26, 2019 | 28.01 | 28.23 | 26.37 | 26.86 | 500,724 | -0.90(-3.24%) |
Jun 25, 2019 | 27.80 | 28.06 | 27.54 | 27.76 | 585,689 | +0.15(+0.54%) |
Jun 24, 2019 | 28.02 | 28.02 | 27.46 | 27.61 | 228,818 | -0.24(-0.86%) |
Jun 21, 2019 | 27.82 | 28.11 | 27.11 | 27.85 | 697,000 | -0.18(-0.64%) |
Jun 20, 2019 | 28.48 | 28.48 | 27.35 | 28.03 | 848,858 | -0.11(-0.39%) |
Jun 19, 2019 | 27.32 | 28.18 | 27.18 | 28.14 | 448,274 | +0.88(+3.23%) |
Jun 18, 2019 | 27.25 | 27.88 | 26.86 | 27.26 | 414,514 | +0.43(+1.60%) |
Jun 17, 2019 | 26.57 | 27.05 | 26.03 | 26.83 | 370,128 | +0.38(+1.44%) |
Jun 14, 2019 | 26.49 | 26.86 | 26.23 | 26.45 | 227,100 | -0.05(-0.19%) |
Jun 13, 2019 | 26.46 | 27.12 | 26.04 | 26.50 | 531,806 | +0.25(+0.95%) |
Jun 12, 2019 | 25.22 | 26.36 | 25.14 | 26.25 | 260,099 | +1.01(+4.00%) |
Jun 11, 2019 | 26.14 | 26.32 | 24.46 | 25.24 | 420,934 | -0.66(-2.55%) |
Jun 10, 2019 | 25.50 | 26.06 | 25.36 | 25.90 | 313,544 | +0.58(+2.29%) |
Jun 07, 2019 | 25.26 | 25.71 | 25.09 | 25.32 | 341,000 | +0.28(+1.12%) |
Jun 06, 2019 | 25.10 | 25.47 | 24.77 | 25.04 | 134,378 | -0.24(-0.95%) |
Jun 05, 2019 | 24.83 | 25.28 | 24.36 | 25.28 | 616,784 | +0.66(+2.68%) |
Jun 04, 2019 | 23.64 | 24.65 | 23.57 | 24.62 | 404,515 | +1.29(+5.53%) |
Jun 03, 2019 | 23.86 | 23.98 | 23.23 | 23.33 | 323,877 | -0.66(-2.75%) |
May 31, 2019 | 24.62 | 24.82 | 23.87 | 23.99 | 284,600 | -0.89(-3.58%) |
May 30, 2019 | 25.09 | 25.41 | 24.88 | 24.88 | 288,100 | -0.02(-0.08%) |
May 29, 2019 | 24.48 | 24.93 | 24.10 | 24.90 | 418,857 | +0.20(+0.81%) |
May 28, 2019 | 24.75 | 25.24 | 24.57 | 24.70 | 219,424 | -0.03(-0.12%) |
May 24, 2019 | 24.42 | 24.79 | 24.18 | 24.73 | 870,800 | +0.41(+1.69%) |
May 23, 2019 | 24.46 | 24.82 | 24.16 | 24.32 | 265,882 | -0.45(-1.82%) |
May 22, 2019 | 24.64 | 25.06 | 24.64 | 24.77 | 627,591 | +0.04(+0.16%) |
May 21, 2019 | 24.13 | 24.74 | 24.08 | 24.73 | 839,456 | +0.79(+3.30%) |
May 20, 2019 | 24.05 | 24.23 | 23.64 | 23.94 | 239,657 | -0.31(-1.28%) |
May 17, 2019 | 25.50 | 25.54 | 23.98 | 24.25 | 602,200 | -1.45(-5.64%) |
May 16, 2019 | 25.61 | 25.87 | 25.47 | 25.70 | 664,594 | +0.17(+0.67%) |
May 15, 2019 | 24.72 | 25.68 | 24.51 | 25.53 | 527,740 | +0.61(+2.45%) |
May 14, 2019 | 24.54 | 25.14 | 24.31 | 24.92 | 378,148 | +0.41(+1.67%) |
May 13, 2019 | 24.90 | 25.15 | 24.38 | 24.51 | 202,443 | -0.99(-3.88%) |
May 10, 2019 | 24.62 | 25.72 | 24.29 | 25.50 | 400,600 | +0.74(+2.99%) |
May 09, 2019 | 24.63 | 24.93 | 24.19 | 24.76 | 499,810 | -0.12(-0.48%) |
May 08, 2019 | 25.31 | 25.45 | 24.81 | 24.88 | 309,927 | -0.42(-1.66%) |
May 07, 2019 | 25.38 | 26.40 | 24.95 | 25.30 | 503,207 | -0.10(-0.39%) |
May 06, 2019 | 25.47 | 25.70 | 25.07 | 25.40 | 300,037 | -0.67(-2.57%) |
May 03, 2019 | 25.28 | 26.10 | 25.03 | 26.07 | 582,200 | +0.97(+3.86%) |
May 02, 2019 | 23.61 | 25.12 | 23.61 | 25.10 | 342,302 | +1.26(+5.29%) |