Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.14 | 15.39 | 14.15 | 14.55 | 830,717 | -1.04(-6.67%) |
Apr 29, 2020 | 14.64 | 15.98 | 13.86 | 15.59 | 1,875,769 | +0.07(+0.45%) |
Apr 28, 2020 | 10.69 | 16.24 | 10.63 | 15.52 | 8,916,584 | +5.10(+48.94%) |
Apr 27, 2020 | 10.79 | 10.86 | 10.34 | 10.42 | 202,894 | -0.16(-1.51%) |
Apr 24, 2020 | 10.15 | 10.59 | 9.887 | 10.58 | 188,600 | +0.42(+4.13%) |
Apr 23, 2020 | 10.50 | 10.62 | 10.15 | 10.16 | 189,165 | -0.32(-3.05%) |
Apr 22, 2020 | 10.56 | 10.62 | 10.35 | 10.48 | 145,305 | +0.04(+0.38%) |
Apr 21, 2020 | 10.26 | 10.71 | 10.17 | 10.44 | 163,542 | -0.06(-0.57%) |
Apr 20, 2020 | 10.48 | 10.98 | 10.43 | 10.50 | 164,589 | -0.13(-1.22%) |
Apr 17, 2020 | 10.87 | 10.98 | 10.43 | 10.63 | 173,700 | +0.28(+2.71%) |
Apr 16, 2020 | 9.990 | 10.40 | 9.880 | 10.35 | 194,344 | +0.39(+3.92%) |
Apr 15, 2020 | 9.850 | 10.21 | 9.650 | 9.960 | 133,384 | -0.30(-2.92%) |
Apr 14, 2020 | 10.02 | 10.34 | 9.800 | 10.26 | 265,472 | +0.53(+5.45%) |
Apr 13, 2020 | 9.670 | 9.810 | 9.370 | 9.730 | 170,916 | +0.03(+0.31%) |
Apr 09, 2020 | 9.200 | 9.750 | 9.140 | 9.700 | 272,700 | +0.71(+7.90%) |
Apr 08, 2020 | 8.390 | 9.080 | 8.250 | 8.990 | 607,948 | +0.76(+9.23%) |
Apr 07, 2020 | 8.930 | 9.090 | 8.180 | 8.230 | 384,499 | -0.47(-5.40%) |
Apr 06, 2020 | 8.490 | 8.960 | 8.265 | 8.700 | 554,323 | +0.56(+6.88%) |
Apr 03, 2020 | 7.800 | 8.260 | 7.685 | 8.140 | 463,100 | +0.19(+2.39%) |
Apr 02, 2020 | 8.750 | 8.750 | 7.890 | 7.950 | 330,956 | -1.03(-11.47%) |
Apr 01, 2020 | 9.640 | 9.830 | 8.910 | 8.980 | 998,956 | -0.97(-9.75%) |
Mar 31, 2020 | 9.380 | 10.02 | 9.300 | 9.950 | 1,210,460 | +0.57(+6.08%) |
Mar 30, 2020 | 9.530 | 9.680 | 8.780 | 9.380 | 349,319 | -0.16(-1.68%) |
Mar 27, 2020 | 9.050 | 9.810 | 8.800 | 9.540 | 420,000 | +0.27(+2.91%) |
Mar 26, 2020 | 8.870 | 9.570 | 8.800 | 9.270 | 284,998 | +0.40(+4.51%) |
Mar 25, 2020 | 9.000 | 9.390 | 8.500 | 8.870 | 633,375 | +0.08(+0.91%) |
Mar 24, 2020 | 8.270 | 8.860 | 8.100 | 8.790 | 276,197 | +0.91(+11.55%) |
Mar 23, 2020 | 7.810 | 8.190 | 7.550 | 7.880 | 353,965 | +0.18(+2.34%) |
Mar 20, 2020 | 7.720 | 8.260 | 7.520 | 7.700 | 420,600 | +0.12(+1.58%) |
Mar 19, 2020 | 6.350 | 8.240 | 6.350 | 7.580 | 428,408 | +1.13(+17.52%) |
Mar 18, 2020 | 7.250 | 7.700 | 6.360 | 6.450 | 397,562 | -1.09(-14.46%) |
Mar 17, 2020 | 7.640 | 7.990 | 7.270 | 7.540 | 436,493 | +0.07(+0.94%) |
Mar 16, 2020 | 8.150 | 8.720 | 7.460 | 7.470 | 412,323 | -1.49(-16.63%) |
Mar 13, 2020 | 8.850 | 9.018 | 7.620 | 8.960 | 370,900 | +0.55(+6.54%) |
Mar 12, 2020 | 9.200 | 9.230 | 8.330 | 8.410 | 570,810 | -1.24(-12.85%) |
Mar 11, 2020 | 10.37 | 10.60 | 9.570 | 9.650 | 279,904 | -0.94(-8.88%) |
Mar 10, 2020 | 10.57 | 10.63 | 9.970 | 10.59 | 291,912 | +0.28(+2.72%) |
Mar 09, 2020 | 10.60 | 11.00 | 9.995 | 10.31 | 448,622 | -0.69(-6.27%) |
Mar 06, 2020 | 11.52 | 11.76 | 10.87 | 11.00 | 525,400 | -0.73(-6.22%) |
Mar 05, 2020 | 12.07 | 12.36 | 11.70 | 11.73 | 236,434 | -0.53(-4.32%) |
Mar 04, 2020 | 12.61 | 13.08 | 11.98 | 12.26 | 330,143 | -0.15(-1.21%) |
Mar 03, 2020 | 12.92 | 13.45 | 12.34 | 12.41 | 578,064 | -0.15(-1.19%) |
Mar 02, 2020 | 12.14 | 12.65 | 11.85 | 12.56 | 328,255 | +0.49(+4.06%) |
Feb 28, 2020 | 11.71 | 12.17 | 11.56 | 12.07 | 359,200 | -0.05(-0.41%) |
Feb 27, 2020 | 11.80 | 12.32 | 11.41 | 12.12 | 330,382 | +0.11(+0.92%) |
Feb 26, 2020 | 11.66 | 12.30 | 11.52 | 12.01 | 498,549 | -0.45(-3.61%) |
Feb 25, 2020 | 12.55 | 12.67 | 12.06 | 12.46 | 420,637 | -0.09(-0.72%) |
Feb 24, 2020 | 12.26 | 12.55 | 12.16 | 12.55 | 311,313 | -0.05(-0.40%) |
Feb 21, 2020 | 12.40 | 12.60 | 12.19 | 12.60 | 163,300 | +0.23(+1.86%) |
Feb 20, 2020 | 12.17 | 12.42 | 11.87 | 12.37 | 171,044 | +0.20(+1.64%) |
Feb 19, 2020 | 11.94 | 12.19 | 11.87 | 12.17 | 106,881 | +0.24(+2.05%) |
Feb 18, 2020 | 12.16 | 12.38 | 11.78 | 11.93 | 193,955 | -0.23(-1.93%) |
Feb 14, 2020 | 12.49 | 12.79 | 12.13 | 12.16 | 334,400 | -0.33(-2.64%) |
Feb 13, 2020 | 12.55 | 12.75 | 12.30 | 12.49 | 165,739 | -0.06(-0.48%) |
Feb 12, 2020 | 12.32 | 12.56 | 12.16 | 12.55 | 104,839 | +0.31(+2.53%) |
Feb 11, 2020 | 12.33 | 12.41 | 11.99 | 12.24 | 139,302 | +0.02(+0.16%) |
Feb 10, 2020 | 11.87 | 12.24 | 11.78 | 12.22 | 123,319 | +0.33(+2.78%) |
Feb 07, 2020 | 11.92 | 12.05 | 11.72 | 11.89 | 175,500 | -0.07(-0.59%) |
Feb 06, 2020 | 12.16 | 12.16 | 11.92 | 11.96 | 146,128 | -0.13(-1.08%) |
Feb 05, 2020 | 12.24 | 12.50 | 12.04 | 12.09 | 143,504 | -0.02(-0.17%) |
Feb 04, 2020 | 11.86 | 12.26 | 11.75 | 12.11 | 162,352 | +0.42(+3.59%) |
Feb 03, 2020 | 11.85 | 12.03 | 11.53 | 11.69 | 447,116 | -0.05(-0.43%) |
Jan 31, 2020 | 11.78 | 11.87 | 11.61 | 11.74 | 219,500 | -0.12(-1.01%) |
Jan 30, 2020 | 11.90 | 12.02 | 11.72 | 11.86 | 269,015 | -0.16(-1.33%) |
Jan 29, 2020 | 12.10 | 12.29 | 11.91 | 12.02 | 263,580 | -0.11(-0.91%) |
Jan 28, 2020 | 11.79 | 12.33 | 11.78 | 12.13 | 560,343 | +0.41(+3.50%) |
Jan 27, 2020 | 11.60 | 11.92 | 11.41 | 11.72 | 223,151 | -0.08(-0.68%) |
Jan 24, 2020 | 12.10 | 12.24 | 11.75 | 11.80 | 391,800 | -0.47(-3.83%) |
Jan 23, 2020 | 12.59 | 12.71 | 12.13 | 12.27 | 293,119 | -0.38(-3.00%) |
Jan 22, 2020 | 12.70 | 12.87 | 12.60 | 12.65 | 213,666 | -0.04(-0.32%) |
Jan 21, 2020 | 12.77 | 13.01 | 12.53 | 12.69 | 650,902 | -0.07(-0.55%) |
Jan 17, 2020 | 13.08 | 13.08 | 12.70 | 12.76 | 254,700 | -0.20(-1.54%) |
Jan 16, 2020 | 12.98 | 13.14 | 12.86 | 12.96 | 223,897 | +0.10(+0.78%) |
Jan 15, 2020 | 13.12 | 13.44 | 12.83 | 12.86 | 246,600 | -0.24(-1.83%) |
Jan 14, 2020 | 13.02 | 13.32 | 12.93 | 13.10 | 234,587 | +0.00(+0.00%) |
Jan 13, 2020 | 13.50 | 13.59 | 12.98 | 13.10 | 298,442 | -0.39(-2.89%) |
Jan 10, 2020 | 13.61 | 13.73 | 13.46 | 13.49 | 340,500 | -0.05(-0.37%) |
Jan 09, 2020 | 13.81 | 13.99 | 13.52 | 13.54 | 185,149 | -0.12(-0.88%) |
Jan 08, 2020 | 13.90 | 14.03 | 13.61 | 13.66 | 173,830 | -0.24(-1.73%) |
Jan 07, 2020 | 13.79 | 14.08 | 13.59 | 13.90 | 195,582 | +0.05(+0.36%) |
Jan 06, 2020 | 13.53 | 13.89 | 13.37 | 13.85 | 270,439 | +0.27(+1.99%) |
Jan 03, 2020 | 13.80 | 13.97 | 13.55 | 13.58 | 614,200 | -0.46(-3.28%) |
Jan 02, 2020 | 13.88 | 14.23 | 13.82 | 14.04 | 297,166 | +0.29(+2.11%) |
Dec 31, 2019 | 13.98 | 14.39 | 13.75 | 13.75 | 402,000 | -0.27(-1.93%) |
Dec 30, 2019 | 14.34 | 14.35 | 13.98 | 14.02 | 257,713 | -0.21(-1.48%) |
Dec 27, 2019 | 14.54 | 14.61 | 14.09 | 14.23 | 327,200 | -0.20(-1.39%) |
Dec 26, 2019 | 14.64 | 14.73 | 14.43 | 14.43 | 274,635 | -0.15(-1.03%) |
Dec 24, 2019 | 14.52 | 14.86 | 14.28 | 14.58 | 303,100 | +0.08(+0.55%) |
Dec 23, 2019 | 14.20 | 14.60 | 13.99 | 14.50 | 410,756 | +0.25(+1.75%) |
Dec 20, 2019 | 14.21 | 14.41 | 14.03 | 14.25 | 715,800 | +0.08(+0.56%) |
Dec 19, 2019 | 13.86 | 14.25 | 13.86 | 14.17 | 361,526 | +0.31(+2.24%) |
Dec 18, 2019 | 14.43 | 14.43 | 13.83 | 13.86 | 289,187 | -0.68(-4.68%) |
Dec 17, 2019 | 14.88 | 14.88 | 14.16 | 14.54 | 222,063 | -0.28(-1.86%) |
Dec 16, 2019 | 15.00 | 15.52 | 14.71 | 14.81 | 403,819 | +0.04(+0.24%) |
Dec 13, 2019 | 14.79 | 15.07 | 14.54 | 14.78 | 418,500 | -0.07(-0.47%) |
Dec 12, 2019 | 14.71 | 15.05 | 14.53 | 14.85 | 293,376 | +0.08(+0.54%) |
Dec 11, 2019 | 15.78 | 16.00 | 14.76 | 14.77 | 490,414 | -1.02(-6.46%) |
Dec 10, 2019 | 15.84 | 16.35 | 15.63 | 15.79 | 376,778 | +0.09(+0.57%) |
Dec 09, 2019 | 15.92 | 16.68 | 15.67 | 15.70 | 490,022 | +0.09(+0.58%) |
Dec 06, 2019 | 15.25 | 16.00 | 15.06 | 15.61 | 399,800 | +0.40(+2.63%) |
Dec 05, 2019 | 15.40 | 15.54 | 15.09 | 15.21 | 307,000 | -0.24(-1.55%) |
Dec 04, 2019 | 15.36 | 15.59 | 15.13 | 15.45 | 230,541 | +0.10(+0.65%) |
Dec 03, 2019 | 15.28 | 15.66 | 15.15 | 15.35 | 344,696 | -0.12(-0.81%) |
Dec 02, 2019 | 16.02 | 16.42 | 15.28 | 15.47 | 275,955 | -0.46(-2.92%) |
Nov 29, 2019 | 15.78 | 16.22 | 15.77 | 15.94 | 114,600 | +0.16(+1.01%) |
Nov 27, 2019 | 15.55 | 15.81 | 15.55 | 15.78 | 130,500 | +0.35(+2.27%) |
Nov 26, 2019 | 15.70 | 15.76 | 15.34 | 15.43 | 130,889 | -0.26(-1.66%) |
Nov 25, 2019 | 15.21 | 15.87 | 15.21 | 15.69 | 371,989 | +0.57(+3.77%) |
Nov 22, 2019 | 14.92 | 15.15 | 14.70 | 15.12 | 121,500 | +0.22(+1.48%) |
Nov 21, 2019 | 15.12 | 15.19 | 14.71 | 14.90 | 176,825 | -0.10(-0.67%) |
Nov 20, 2019 | 14.87 | 15.40 | 14.71 | 15.00 | 296,585 | +0.03(+0.20%) |
Nov 19, 2019 | 14.52 | 15.14 | 14.52 | 14.97 | 416,988 | +0.53(+3.63%) |
Nov 18, 2019 | 14.68 | 14.83 | 14.42 | 14.45 | 134,389 | -0.27(-1.80%) |
Nov 15, 2019 | 15.02 | 15.02 | 14.39 | 14.71 | 171,500 | -0.17(-1.14%) |
Nov 14, 2019 | 14.98 | 15.12 | 14.57 | 14.88 | 120,228 | -0.07(-0.47%) |
Nov 13, 2019 | 15.53 | 15.75 | 14.91 | 14.95 | 154,963 | -0.68(-4.35%) |
Nov 12, 2019 | 15.57 | 15.96 | 15.52 | 15.63 | 162,159 | +0.05(+0.32%) |
Nov 11, 2019 | 15.37 | 15.76 | 15.14 | 15.58 | 183,101 | +0.05(+0.32%) |
Nov 08, 2019 | 14.99 | 15.54 | 14.99 | 15.53 | 128,700 | +0.39(+2.58%) |
Nov 07, 2019 | 14.99 | 15.37 | 14.93 | 15.14 | 140,241 | +0.45(+3.06%) |
Nov 06, 2019 | 15.99 | 15.99 | 14.59 | 14.69 | 244,063 | -0.18(-1.21%) |
Nov 05, 2019 | 15.37 | 15.37 | 14.57 | 14.87 | 147,453 | -0.49(-3.19%) |
Nov 04, 2019 | 15.40 | 15.78 | 15.27 | 15.36 | 165,410 | +0.16(+1.05%) |
Nov 01, 2019 | 15.08 | 15.40 | 14.95 | 15.20 | 1,683,600 | +0.22(+1.47%) |
Oct 31, 2019 | 14.91 | 15.29 | 14.52 | 14.98 | 172,890 | -0.07(-0.47%) |
Oct 30, 2019 | 14.63 | 15.18 | 14.33 | 15.05 | 208,045 | +0.38(+2.59%) |
Oct 29, 2019 | 15.02 | 15.68 | 14.61 | 14.67 | 330,728 | -0.35(-2.33%) |
Oct 28, 2019 | 15.27 | 15.58 | 15.02 | 15.02 | 149,430 | -0.20(-1.31%) |
Oct 25, 2019 | 14.68 | 15.28 | 14.53 | 15.22 | 101,000 | +0.49(+3.33%) |
Oct 24, 2019 | 15.03 | 15.11 | 14.58 | 14.73 | 70,021 | -0.28(-1.87%) |
Oct 23, 2019 | 15.01 | 15.34 | 14.84 | 15.01 | 140,413 | -0.09(-0.60%) |
Oct 22, 2019 | 15.07 | 15.33 | 14.84 | 15.10 | 177,835 | +0.13(+0.87%) |
Oct 21, 2019 | 14.56 | 15.24 | 14.33 | 14.97 | 155,151 | +0.51(+3.53%) |
Oct 18, 2019 | 14.87 | 15.04 | 14.37 | 14.46 | 105,900 | -0.50(-3.34%) |
Oct 17, 2019 | 14.78 | 15.06 | 14.71 | 14.96 | 141,742 | +0.25(+1.70%) |
Oct 16, 2019 | 14.41 | 14.79 | 14.02 | 14.71 | 236,122 | +0.26(+1.80%) |
Oct 15, 2019 | 13.81 | 14.45 | 13.70 | 14.45 | 145,846 | +0.67(+4.86%) |
Oct 14, 2019 | 13.78 | 14.07 | 13.51 | 13.78 | 133,059 | -0.06(-0.43%) |
Oct 11, 2019 | 13.17 | 14.09 | 13.17 | 13.84 | 302,100 | +0.85(+6.54%) |
Oct 10, 2019 | 13.00 | 13.08 | 12.65 | 12.99 | 443,643 | +0.02(+0.15%) |
Oct 09, 2019 | 13.62 | 13.82 | 12.74 | 12.97 | 541,905 | -0.62(-4.56%) |
Oct 08, 2019 | 14.01 | 14.25 | 13.57 | 13.59 | 274,048 | -0.76(-5.30%) |
Oct 07, 2019 | 14.59 | 14.86 | 14.26 | 14.35 | 153,137 | -0.34(-2.31%) |
Oct 04, 2019 | 15.16 | 15.25 | 14.51 | 14.69 | 192,800 | -0.43(-2.84%) |
Oct 03, 2019 | 15.09 | 15.26 | 14.73 | 15.12 | 270,714 | -0.09(-0.59%) |
Oct 02, 2019 | 14.41 | 15.24 | 14.08 | 15.21 | 204,266 | +0.71(+4.90%) |
Oct 01, 2019 | 15.29 | 15.79 | 14.48 | 14.50 | 309,566 | -0.67(-4.42%) |
Sep 30, 2019 | 14.82 | 15.49 | 14.56 | 15.17 | 287,712 | +0.42(+2.85%) |
Sep 27, 2019 | 15.03 | 15.08 | 14.51 | 14.75 | 307,200 | -0.20(-1.34%) |
Sep 26, 2019 | 15.94 | 16.03 | 14.94 | 14.95 | 302,292 | -1.03(-6.45%) |
Sep 25, 2019 | 16.19 | 16.31 | 15.77 | 15.98 | 167,158 | -0.20(-1.24%) |
Sep 24, 2019 | 16.78 | 16.78 | 15.72 | 16.18 | 380,023 | -0.53(-3.17%) |
Sep 23, 2019 | 16.33 | 16.84 | 16.28 | 16.71 | 413,898 | +0.34(+2.08%) |
Sep 20, 2019 | 16.42 | 16.71 | 15.99 | 16.37 | 1,368,900 | -0.07(-0.43%) |
Sep 19, 2019 | 16.63 | 16.92 | 16.39 | 16.44 | 117,667 | -0.17(-1.02%) |
Sep 18, 2019 | 16.47 | 16.76 | 16.28 | 16.61 | 179,786 | +0.13(+0.79%) |
Sep 17, 2019 | 16.24 | 16.50 | 16.13 | 16.48 | 159,575 | +0.13(+0.80%) |
Sep 16, 2019 | 15.99 | 16.51 | 15.98 | 16.35 | 186,766 | +0.32(+2.00%) |
Sep 13, 2019 | 16.16 | 16.47 | 15.85 | 16.03 | 112,900 | -0.11(-0.68%) |
Sep 12, 2019 | 16.44 | 16.44 | 16.01 | 16.14 | 104,773 | -0.25(-1.53%) |
Sep 11, 2019 | 16.31 | 16.50 | 16.03 | 16.39 | 138,043 | +0.08(+0.49%) |
Sep 10, 2019 | 15.46 | 16.50 | 15.30 | 16.31 | 175,018 | +0.78(+5.02%) |
Sep 09, 2019 | 15.59 | 15.85 | 15.26 | 15.53 | 235,300 | +0.00(+0.00%) |
Sep 06, 2019 | 16.11 | 16.58 | 15.46 | 15.53 | 273,200 | -0.61(-3.78%) |
Sep 05, 2019 | 15.71 | 16.26 | 15.00 | 16.14 | 576,853 | +0.90(+5.91%) |
Sep 04, 2019 | 15.15 | 15.25 | 14.99 | 15.24 | 136,703 | +0.21(+1.40%) |
Sep 03, 2019 | 15.20 | 15.58 | 15.00 | 15.03 | 288,920 | -0.15(-0.99%) |
Aug 30, 2019 | 15.30 | 15.52 | 14.93 | 15.18 | 193,200 | -0.10(-0.65%) |
Aug 29, 2019 | 15.78 | 15.78 | 15.03 | 15.28 | 130,924 | -0.34(-2.18%) |
Aug 28, 2019 | 15.22 | 15.81 | 15.22 | 15.62 | 151,280 | +0.34(+2.23%) |
Aug 27, 2019 | 15.72 | 15.95 | 15.28 | 15.28 | 132,935 | -0.35(-2.24%) |
Aug 26, 2019 | 15.96 | 15.97 | 15.41 | 15.63 | 241,544 | -0.18(-1.14%) |
Aug 23, 2019 | 16.11 | 16.35 | 15.71 | 15.81 | 304,800 | -0.44(-2.71%) |
Aug 22, 2019 | 16.92 | 16.94 | 16.23 | 16.25 | 187,173 | -0.75(-4.41%) |
Aug 21, 2019 | 17.87 | 17.87 | 16.91 | 17.00 | 228,236 | -0.70(-3.95%) |
Aug 20, 2019 | 17.87 | 18.10 | 17.45 | 17.70 | 217,021 | -0.21(-1.17%) |
Aug 19, 2019 | 18.11 | 18.25 | 17.88 | 17.91 | 118,976 | +0.08(+0.45%) |
Aug 16, 2019 | 17.51 | 17.90 | 17.50 | 17.83 | 170,100 | +0.40(+2.29%) |
Aug 15, 2019 | 17.69 | 17.80 | 17.25 | 17.43 | 255,342 | -0.15(-0.85%) |
Aug 14, 2019 | 17.83 | 18.23 | 17.56 | 17.58 | 203,155 | -0.54(-2.98%) |
Aug 13, 2019 | 18.20 | 18.72 | 18.00 | 18.12 | 183,715 | -0.24(-1.31%) |
Aug 12, 2019 | 19.27 | 19.27 | 18.21 | 18.36 | 156,359 | -1.07(-5.51%) |
Aug 09, 2019 | 19.35 | 19.64 | 19.14 | 19.43 | 128,000 | -0.07(-0.36%) |
Aug 08, 2019 | 19.41 | 19.61 | 19.23 | 19.50 | 180,522 | +0.19(+0.98%) |
Aug 07, 2019 | 18.59 | 19.67 | 18.59 | 19.31 | 179,527 | +0.42(+2.22%) |
Aug 06, 2019 | 18.53 | 19.30 | 18.33 | 18.89 | 167,896 | +0.54(+2.94%) |
Aug 05, 2019 | 18.62 | 18.87 | 18.09 | 18.35 | 243,380 | -0.93(-4.82%) |
Aug 02, 2019 | 19.40 | 20.00 | 19.00 | 19.28 | 294,500 | -0.35(-1.78%) |
Aug 01, 2019 | 19.08 | 19.85 | 19.03 | 19.63 | 365,624 | +0.51(+2.67%) |
Jul 31, 2019 | 19.25 | 19.63 | 18.95 | 19.12 | 417,916 | -0.73(-3.68%) |
Jul 30, 2019 | 19.14 | 19.85 | 19.04 | 19.85 | 434,772 | +0.65(+3.39%) |
Jul 29, 2019 | 19.39 | 19.79 | 19.10 | 19.20 | 393,611 | -0.18(-0.93%) |
Jul 26, 2019 | 19.34 | 19.71 | 19.24 | 19.38 | 220,500 | +0.17(+0.88%) |
Jul 25, 2019 | 19.60 | 19.65 | 19.11 | 19.21 | 331,051 | -0.36(-1.84%) |
Jul 24, 2019 | 18.99 | 19.59 | 18.75 | 19.57 | 138,466 | +0.61(+3.22%) |
Jul 23, 2019 | 18.95 | 19.13 | 18.75 | 18.96 | 120,858 | +0.02(+0.11%) |
Jul 22, 2019 | 19.03 | 19.31 | 18.78 | 18.94 | 249,312 | -0.11(-0.58%) |
Jul 19, 2019 | 19.63 | 19.79 | 19.04 | 19.05 | 461,200 | -0.67(-3.40%) |
Jul 18, 2019 | 21.15 | 21.15 | 19.61 | 19.72 | 902,901 | -0.93(-4.50%) |
Jul 17, 2019 | 20.30 | 21.01 | 20.05 | 20.65 | 719,946 | +0.33(+1.62%) |
Jul 16, 2019 | 20.32 | 20.66 | 20.14 | 20.32 | 577,353 | -0.01(-0.05%) |
Jul 15, 2019 | 20.20 | 20.48 | 20.00 | 20.33 | 474,912 | +0.18(+0.89%) |
Jul 12, 2019 | 20.45 | 20.75 | 19.94 | 20.15 | 332,800 | -0.32(-1.56%) |
Jul 11, 2019 | 21.00 | 21.12 | 20.19 | 20.47 | 512,451 | -0.40(-1.92%) |
Jul 10, 2019 | 20.47 | 21.42 | 20.25 | 20.87 | 896,119 | +0.60(+2.96%) |
Jul 09, 2019 | 19.66 | 20.39 | 19.66 | 20.27 | 307,090 | +0.42(+2.12%) |
Jul 08, 2019 | 19.64 | 20.14 | 19.42 | 19.85 | 249,372 | +0.05(+0.25%) |
Jul 05, 2019 | 20.16 | 20.45 | 19.78 | 19.80 | 127,400 | -0.55(-2.70%) |
Jul 03, 2019 | 20.14 | 20.40 | 19.98 | 20.35 | 128,500 | +0.26(+1.29%) |
Jul 02, 2019 | 20.05 | 20.11 | 19.58 | 20.09 | 398,220 | +0.05(+0.25%) |
Jul 01, 2019 | 20.02 | 20.15 | 19.45 | 20.04 | 306,631 | +0.35(+1.78%) |
Jun 28, 2019 | 19.92 | 20.09 | 19.68 | 19.69 | 753,200 | -0.10(-0.51%) |
Jun 27, 2019 | 19.40 | 20.05 | 19.37 | 19.79 | 345,236 | +0.49(+2.54%) |
Jun 26, 2019 | 19.61 | 19.71 | 18.95 | 19.30 | 330,401 | -0.25(-1.28%) |
Jun 25, 2019 | 19.38 | 20.01 | 19.30 | 19.55 | 359,285 | +0.38(+1.98%) |
Jun 24, 2019 | 19.59 | 19.74 | 19.09 | 19.17 | 558,105 | -0.22(-1.13%) |
Jun 21, 2019 | 18.78 | 19.50 | 18.35 | 19.39 | 784,700 | +0.45(+2.38%) |
Jun 20, 2019 | 18.59 | 19.09 | 18.10 | 18.94 | 675,704 | +0.49(+2.66%) |
Jun 19, 2019 | 17.69 | 18.50 | 17.30 | 18.45 | 2,409,669 | -0.32(-1.70%) |
Jun 18, 2019 | 19.71 | 19.82 | 18.55 | 18.77 | 302,186 | -0.71(-3.64%) |
Jun 17, 2019 | 18.91 | 19.58 | 18.75 | 19.48 | 376,320 | +0.86(+4.62%) |
Jun 14, 2019 | 19.39 | 20.25 | 18.12 | 18.62 | 1,272,500 | +0.10(+0.54%) |
Jun 13, 2019 | 17.70 | 18.54 | 17.50 | 18.52 | 369,815 | +0.99(+5.65%) |
Jun 12, 2019 | 16.59 | 17.70 | 16.59 | 17.53 | 184,131 | +0.92(+5.54%) |
Jun 11, 2019 | 17.36 | 17.56 | 16.22 | 16.61 | 190,532 | -0.67(-3.88%) |
Jun 10, 2019 | 17.47 | 17.67 | 17.25 | 17.28 | 149,821 | +0.00(+0.00%) |
Jun 07, 2019 | 16.57 | 17.31 | 16.40 | 17.28 | 187,600 | +0.78(+4.73%) |
Jun 06, 2019 | 16.30 | 16.65 | 16.10 | 16.50 | 467,088 | +0.19(+1.16%) |
Jun 05, 2019 | 16.56 | 16.62 | 16.20 | 16.31 | 179,583 | -0.09(-0.55%) |
Jun 04, 2019 | 16.24 | 16.58 | 15.77 | 16.40 | 279,380 | +0.51(+3.21%) |
Jun 03, 2019 | 15.92 | 16.13 | 15.70 | 15.89 | 255,106 | -0.10(-0.63%) |
May 31, 2019 | 15.76 | 16.30 | 15.76 | 15.99 | 149,000 | +0.01(+0.06%) |
May 30, 2019 | 16.48 | 16.65 | 15.94 | 15.98 | 277,266 | -0.37(-2.26%) |
May 29, 2019 | 16.71 | 16.75 | 16.18 | 16.35 | 141,056 | -0.51(-3.02%) |
May 28, 2019 | 17.08 | 17.24 | 16.65 | 16.86 | 192,547 | -0.27(-1.58%) |
May 24, 2019 | 16.78 | 17.26 | 16.15 | 17.13 | 244,500 | +1.32(+8.35%) |
May 23, 2019 | 15.74 | 16.11 | 15.50 | 15.81 | 322,793 | -0.06(-0.38%) |
May 22, 2019 | 16.31 | 16.34 | 15.67 | 15.87 | 194,172 | -0.51(-3.11%) |
May 21, 2019 | 15.94 | 16.40 | 15.90 | 16.38 | 123,211 | +0.63(+4.00%) |
May 20, 2019 | 15.89 | 16.17 | 15.75 | 15.75 | 164,257 | -0.33(-2.05%) |
May 17, 2019 | 16.18 | 16.29 | 16.01 | 16.08 | 99,900 | -0.32(-1.95%) |
May 16, 2019 | 16.10 | 16.97 | 16.09 | 16.40 | 301,650 | +0.30(+1.86%) |
May 15, 2019 | 15.97 | 16.24 | 15.92 | 16.10 | 85,774 | +0.03(+0.19%) |
May 14, 2019 | 15.89 | 16.12 | 15.80 | 16.07 | 111,763 | +0.22(+1.39%) |
May 13, 2019 | 16.23 | 16.46 | 15.85 | 15.85 | 186,714 | -0.82(-4.92%) |
May 10, 2019 | 17.02 | 17.38 | 16.53 | 16.67 | 160,300 | -0.40(-2.34%) |
May 09, 2019 | 16.47 | 17.31 | 16.20 | 17.07 | 341,286 | +0.11(+0.65%) |
May 08, 2019 | 15.62 | 17.76 | 15.62 | 16.96 | 418,909 | +1.49(+9.63%) |
May 07, 2019 | 15.85 | 16.00 | 15.36 | 15.47 | 121,878 | -0.55(-3.43%) |
May 06, 2019 | 15.40 | 16.27 | 15.29 | 16.02 | 89,805 | +0.24(+1.52%) |
May 03, 2019 | 15.17 | 15.78 | 15.04 | 15.78 | 221,000 | +0.73(+4.85%) |
May 02, 2019 | 14.81 | 15.06 | 14.45 | 15.05 | 153,233 | +0.21(+1.42%) |