Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.11 | 13.52 | 11.77 | 11.93 | 556,124 | -1.60(-11.83%) |
Apr 29, 2020 | 11.96 | 14.44 | 11.90 | 13.53 | 1,068,735 | +2.22(+19.63%) |
Apr 28, 2020 | 11.54 | 11.65 | 10.60 | 11.31 | 554,824 | +0.12(+1.07%) |
Apr 27, 2020 | 11.63 | 11.90 | 11.11 | 11.19 | 299,462 | -0.06(-0.53%) |
Apr 24, 2020 | 10.20 | 11.65 | 10.17 | 11.25 | 364,300 | +1.04(+10.19%) |
Apr 23, 2020 | 11.45 | 11.45 | 10.00 | 10.21 | 436,696 | -1.20(-10.52%) |
Apr 22, 2020 | 11.43 | 12.30 | 11.06 | 11.41 | 805,370 | +0.37(+3.35%) |
Apr 21, 2020 | 10.64 | 11.10 | 10.26 | 11.04 | 584,315 | +0.09(+0.82%) |
Apr 20, 2020 | 9.790 | 11.19 | 9.610 | 10.95 | 1,198,544 | +0.80(+7.88%) |
Apr 17, 2020 | 8.830 | 10.87 | 8.337 | 10.15 | 3,348,800 | +2.64(+35.15%) |
Apr 16, 2020 | 8.500 | 8.500 | 6.750 | 7.510 | 1,522,300 | +1.61(+27.29%) |
Apr 15, 2020 | 6.390 | 6.390 | 5.750 | 5.900 | 217,689 | -0.57(-8.81%) |
Apr 14, 2020 | 5.860 | 6.730 | 5.800 | 6.470 | 404,887 | +0.80(+14.11%) |
Apr 13, 2020 | 5.790 | 5.930 | 5.400 | 5.670 | 347,513 | -0.09(-1.56%) |
Apr 09, 2020 | 4.740 | 6.350 | 4.670 | 5.760 | 698,700 | +1.19(+26.04%) |
Apr 08, 2020 | 4.180 | 4.590 | 4.120 | 4.570 | 399,246 | +0.43(+10.39%) |
Apr 07, 2020 | 4.420 | 4.550 | 4.110 | 4.140 | 397,210 | -0.03(-0.72%) |
Apr 06, 2020 | 4.380 | 4.550 | 4.100 | 4.170 | 254,919 | -0.04(-0.95%) |
Apr 03, 2020 | 4.320 | 4.580 | 4.080 | 4.210 | 237,500 | -0.08(-1.86%) |
Apr 02, 2020 | 4.610 | 4.720 | 3.995 | 4.290 | 330,110 | -0.28(-6.13%) |
Apr 01, 2020 | 5.620 | 5.820 | 4.560 | 4.570 | 176,174 | -1.26(-21.61%) |
Mar 31, 2020 | 6.370 | 6.690 | 5.820 | 5.830 | 175,086 | -0.55(-8.62%) |
Mar 30, 2020 | 6.800 | 7.190 | 6.010 | 6.380 | 209,027 | -0.32(-4.78%) |
Mar 27, 2020 | 6.600 | 6.877 | 6.010 | 6.700 | 213,500 | -0.10(-1.47%) |
Mar 26, 2020 | 7.180 | 7.830 | 6.550 | 6.800 | 256,320 | -0.30(-4.23%) |
Mar 25, 2020 | 7.130 | 7.450 | 6.530 | 7.100 | 227,564 | +0.11(+1.57%) |
Mar 24, 2020 | 6.460 | 7.020 | 6.150 | 6.990 | 260,565 | +0.86(+14.03%) |
Mar 23, 2020 | 6.270 | 6.630 | 5.860 | 6.130 | 316,700 | +0.02(+0.33%) |
Mar 20, 2020 | 6.620 | 6.870 | 5.830 | 6.110 | 297,300 | -0.44(-6.72%) |
Mar 19, 2020 | 4.650 | 7.030 | 4.410 | 6.550 | 515,050 | +2.00(+43.96%) |
Mar 18, 2020 | 4.550 | 4.775 | 4.040 | 4.550 | 191,414 | +0.05(+1.11%) |
Mar 17, 2020 | 4.630 | 5.270 | 4.185 | 4.500 | 638,212 | +0.02(+0.45%) |
Mar 16, 2020 | 5.740 | 6.100 | 4.200 | 4.480 | 374,004 | -1.71(-27.63%) |
Mar 13, 2020 | 6.200 | 6.350 | 5.550 | 6.190 | 222,600 | +0.42(+7.28%) |
Mar 12, 2020 | 6.590 | 6.750 | 5.750 | 5.770 | 295,336 | -1.56(-21.28%) |
Mar 11, 2020 | 8.160 | 8.160 | 7.270 | 7.330 | 203,186 | -1.03(-12.32%) |
Mar 10, 2020 | 8.610 | 8.610 | 7.460 | 8.360 | 213,190 | +0.19(+2.33%) |
Mar 09, 2020 | 8.390 | 8.600 | 7.870 | 8.170 | 201,595 | -0.84(-9.32%) |
Mar 06, 2020 | 8.330 | 10.17 | 8.310 | 9.010 | 281,400 | +0.31(+3.56%) |
Mar 05, 2020 | 9.350 | 9.580 | 8.470 | 8.700 | 244,464 | -0.94(-9.75%) |
Mar 04, 2020 | 8.780 | 9.690 | 8.570 | 9.640 | 142,407 | +1.02(+11.83%) |
Mar 03, 2020 | 8.950 | 9.195 | 8.340 | 8.620 | 205,834 | -0.25(-2.82%) |
Mar 02, 2020 | 8.930 | 8.930 | 8.064 | 8.870 | 281,924 | +0.18(+2.07%) |
Feb 28, 2020 | 7.500 | 9.530 | 7.378 | 8.690 | 408,000 | +0.79(+10.00%) |
Feb 27, 2020 | 7.870 | 8.280 | 7.500 | 7.900 | 448,484 | +0.04(+0.51%) |
Feb 26, 2020 | 9.000 | 9.245 | 7.785 | 7.860 | 624,823 | -1.00(-11.29%) |
Feb 25, 2020 | 10.23 | 10.30 | 8.820 | 8.860 | 458,581 | -1.30(-12.80%) |
Feb 24, 2020 | 10.58 | 10.58 | 10.10 | 10.16 | 176,505 | -0.79(-7.21%) |
Feb 21, 2020 | 11.32 | 11.42 | 10.83 | 10.95 | 190,100 | -0.46(-4.03%) |
Feb 20, 2020 | 10.93 | 11.48 | 10.81 | 11.41 | 170,936 | +0.48(+4.39%) |
Feb 19, 2020 | 11.34 | 11.53 | 10.89 | 10.93 | 251,478 | -0.37(-3.27%) |
Feb 18, 2020 | 10.94 | 11.57 | 10.90 | 11.30 | 260,723 | +0.36(+3.29%) |
Feb 14, 2020 | 10.70 | 11.09 | 10.50 | 10.94 | 210,800 | +0.19(+1.77%) |
Feb 13, 2020 | 10.50 | 10.77 | 10.38 | 10.75 | 185,238 | +0.21(+1.99%) |
Feb 12, 2020 | 10.75 | 10.84 | 10.45 | 10.54 | 196,555 | -0.11(-1.03%) |
Feb 11, 2020 | 10.50 | 11.10 | 10.25 | 10.65 | 249,815 | +0.29(+2.80%) |
Feb 10, 2020 | 10.74 | 10.91 | 10.30 | 10.36 | 316,797 | -0.41(-3.81%) |
Feb 07, 2020 | 10.88 | 11.26 | 10.60 | 10.77 | 177,400 | -0.18(-1.64%) |
Feb 06, 2020 | 11.26 | 11.39 | 10.90 | 10.95 | 204,374 | -0.27(-2.41%) |
Feb 05, 2020 | 11.23 | 11.34 | 10.53 | 11.22 | 255,956 | +0.02(+0.18%) |
Feb 04, 2020 | 11.34 | 11.64 | 10.86 | 11.20 | 257,881 | +0.08(+0.72%) |
Feb 03, 2020 | 11.52 | 11.71 | 11.05 | 11.12 | 189,896 | -0.23(-2.03%) |
Jan 31, 2020 | 11.91 | 11.91 | 11.06 | 11.35 | 309,600 | -0.60(-5.02%) |
Jan 30, 2020 | 12.28 | 12.34 | 11.64 | 11.95 | 239,935 | -0.48(-3.86%) |
Jan 29, 2020 | 12.94 | 13.09 | 12.21 | 12.43 | 165,024 | -0.48(-3.72%) |
Jan 28, 2020 | 12.73 | 13.22 | 12.53 | 12.91 | 140,962 | +0.30(+2.38%) |
Jan 27, 2020 | 12.75 | 13.05 | 12.50 | 12.61 | 242,843 | -0.45(-3.45%) |
Jan 24, 2020 | 13.97 | 13.99 | 12.95 | 13.06 | 162,600 | -0.61(-4.46%) |
Jan 23, 2020 | 13.36 | 14.00 | 13.04 | 13.67 | 218,189 | +0.16(+1.18%) |
Jan 22, 2020 | 13.54 | 13.71 | 12.85 | 13.51 | 197,448 | -0.04(-0.30%) |
Jan 21, 2020 | 12.70 | 13.60 | 12.50 | 13.55 | 302,395 | +0.80(+6.27%) |
Jan 17, 2020 | 13.86 | 13.95 | 12.72 | 12.75 | 308,600 | -1.02(-7.41%) |
Jan 16, 2020 | 13.12 | 13.95 | 13.00 | 13.77 | 411,144 | +1.03(+8.08%) |
Jan 15, 2020 | 12.62 | 13.00 | 12.61 | 12.74 | 232,730 | +0.01(+0.08%) |
Jan 14, 2020 | 12.83 | 12.93 | 12.19 | 12.73 | 476,617 | -0.20(-1.55%) |
Jan 13, 2020 | 13.83 | 14.60 | 12.50 | 12.93 | 782,886 | -1.48(-10.27%) |
Jan 10, 2020 | 14.64 | 14.98 | 14.23 | 14.41 | 236,700 | -0.24(-1.64%) |
Jan 09, 2020 | 14.64 | 14.96 | 14.12 | 14.65 | 262,231 | +0.05(+0.34%) |
Jan 08, 2020 | 14.21 | 14.84 | 13.80 | 14.60 | 404,349 | +0.38(+2.67%) |
Jan 07, 2020 | 15.56 | 15.66 | 14.07 | 14.22 | 376,490 | -1.35(-8.67%) |
Jan 06, 2020 | 15.23 | 15.99 | 14.93 | 15.57 | 427,364 | +0.23(+1.50%) |
Jan 03, 2020 | 15.01 | 15.48 | 14.75 | 15.34 | 375,000 | +0.18(+1.15%) |
Jan 02, 2020 | 16.25 | 16.48 | 15.00 | 15.16 | 533,638 | -0.89(-5.51%) |
Dec 31, 2019 | 15.15 | 16.20 | 14.85 | 16.05 | 752,600 | +1.32(+8.96%) |
Dec 30, 2019 | 14.81 | 15.29 | 14.45 | 14.73 | 375,013 | -0.10(-0.67%) |
Dec 27, 2019 | 14.94 | 15.03 | 14.52 | 14.83 | 379,800 | +0.44(+3.06%) |
Dec 26, 2019 | 14.72 | 14.77 | 13.95 | 14.39 | 333,834 | -0.23(-1.57%) |
Dec 24, 2019 | 14.50 | 14.79 | 14.22 | 14.62 | 342,600 | +0.54(+3.84%) |
Dec 23, 2019 | 13.44 | 14.25 | 13.13 | 14.08 | 996,697 | +0.71(+5.31%) |
Dec 20, 2019 | 13.92 | 13.95 | 13.10 | 13.37 | 616,900 | -0.46(-3.33%) |
Dec 19, 2019 | 13.99 | 14.40 | 13.50 | 13.83 | 980,210 | +0.01(+0.07%) |
Dec 18, 2019 | 12.69 | 13.84 | 12.63 | 13.82 | 713,290 | +1.28(+10.21%) |
Dec 17, 2019 | 11.10 | 12.62 | 10.91 | 12.54 | 797,284 | +1.49(+13.48%) |
Dec 16, 2019 | 11.02 | 11.60 | 10.85 | 11.05 | 803,015 | +0.31(+2.89%) |
Dec 13, 2019 | 11.72 | 11.74 | 10.33 | 10.74 | 1,695,400 | -1.07(-9.06%) |
Dec 12, 2019 | 12.73 | 13.46 | 11.38 | 11.81 | 2,190,479 | -2.69(-18.55%) |
Dec 11, 2019 | 14.59 | 14.90 | 14.01 | 14.50 | 390,728 | +0.10(+0.69%) |
Dec 10, 2019 | 14.85 | 14.98 | 14.24 | 14.40 | 340,208 | -0.23(-1.57%) |
Dec 09, 2019 | 14.98 | 15.14 | 14.43 | 14.63 | 314,065 | -0.33(-2.21%) |
Dec 06, 2019 | 15.08 | 15.34 | 14.70 | 14.96 | 243,000 | -0.12(-0.80%) |
Dec 05, 2019 | 14.73 | 15.26 | 14.53 | 15.08 | 211,889 | +0.49(+3.39%) |
Dec 04, 2019 | 14.95 | 15.06 | 14.22 | 14.59 | 336,043 | -0.09(-0.65%) |
Dec 03, 2019 | 14.49 | 14.88 | 14.24 | 14.68 | 219,472 | -0.07(-0.47%) |
Dec 02, 2019 | 15.30 | 15.56 | 14.16 | 14.75 | 271,837 | -0.51(-3.34%) |
Nov 29, 2019 | 14.83 | 15.39 | 14.61 | 15.26 | 93,800 | +0.38(+2.55%) |
Nov 27, 2019 | 15.25 | 15.50 | 14.32 | 14.88 | 231,400 | -0.18(-1.20%) |
Nov 26, 2019 | 14.70 | 15.40 | 14.63 | 15.06 | 296,331 | +0.47(+3.22%) |
Nov 25, 2019 | 14.01 | 14.75 | 13.84 | 14.59 | 318,576 | +0.58(+4.14%) |
Nov 22, 2019 | 14.00 | 14.10 | 13.59 | 14.01 | 315,000 | +0.10(+0.72%) |
Nov 21, 2019 | 13.92 | 14.06 | 13.29 | 13.91 | 239,929 | -0.00(-0.04%) |
Nov 20, 2019 | 13.50 | 14.25 | 13.32 | 13.91 | 370,793 | +0.30(+2.24%) |
Nov 19, 2019 | 14.30 | 14.82 | 13.29 | 13.61 | 388,562 | -0.59(-4.15%) |
Nov 18, 2019 | 13.97 | 14.31 | 13.76 | 14.20 | 268,175 | +0.37(+2.68%) |
Nov 15, 2019 | 13.41 | 13.99 | 13.11 | 13.83 | 219,500 | +0.58(+4.38%) |
Nov 14, 2019 | 13.68 | 14.01 | 13.18 | 13.25 | 286,904 | -0.47(-3.43%) |
Nov 13, 2019 | 14.01 | 14.13 | 13.66 | 13.72 | 218,435 | -0.32(-2.28%) |
Nov 12, 2019 | 14.18 | 14.36 | 13.91 | 14.04 | 205,684 | -0.23(-1.61%) |
Nov 11, 2019 | 14.85 | 15.22 | 13.96 | 14.27 | 302,639 | -0.71(-4.74%) |
Nov 08, 2019 | 14.16 | 15.00 | 14.00 | 14.98 | 392,900 | +0.74(+5.20%) |
Nov 07, 2019 | 13.97 | 15.10 | 13.97 | 14.24 | 296,025 | +0.38(+2.74%) |
Nov 06, 2019 | 16.92 | 16.92 | 13.70 | 13.86 | 742,277 | -3.06(-18.09%) |
Nov 05, 2019 | 16.54 | 17.17 | 16.34 | 16.92 | 266,716 | +0.54(+3.30%) |
Nov 04, 2019 | 16.38 | 16.85 | 16.23 | 16.38 | 207,769 | +0.25(+1.55%) |
Nov 01, 2019 | 16.43 | 16.56 | 15.71 | 16.13 | 320,700 | -0.20(-1.22%) |
Oct 31, 2019 | 17.62 | 17.65 | 15.79 | 16.33 | 414,478 | -1.35(-7.64%) |
Oct 30, 2019 | 18.61 | 18.61 | 16.78 | 17.68 | 258,679 | -0.90(-4.84%) |
Oct 29, 2019 | 18.68 | 18.80 | 17.86 | 18.58 | 172,346 | -0.10(-0.54%) |
Oct 28, 2019 | 18.93 | 19.69 | 18.60 | 18.68 | 213,546 | -0.14(-0.74%) |
Oct 25, 2019 | 19.95 | 20.12 | 18.51 | 18.82 | 332,600 | -1.18(-5.92%) |
Oct 24, 2019 | 19.89 | 20.11 | 19.26 | 20.00 | 390,236 | +0.11(+0.53%) |
Oct 23, 2019 | 19.84 | 20.03 | 18.92 | 19.90 | 184,987 | +0.02(+0.10%) |
Oct 22, 2019 | 19.43 | 20.17 | 19.09 | 19.88 | 402,949 | +0.48(+2.47%) |
Oct 21, 2019 | 19.40 | 19.97 | 19.02 | 19.40 | 195,691 | +0.07(+0.36%) |
Oct 18, 2019 | 19.03 | 20.11 | 18.87 | 19.33 | 213,700 | +0.21(+1.10%) |
Oct 17, 2019 | 18.65 | 19.14 | 18.32 | 19.12 | 189,691 | +0.66(+3.58%) |
Oct 16, 2019 | 17.78 | 18.88 | 17.11 | 18.46 | 157,506 | +0.62(+3.48%) |
Oct 15, 2019 | 17.51 | 18.17 | 17.40 | 17.84 | 132,582 | +0.31(+1.77%) |
Oct 14, 2019 | 17.45 | 17.55 | 17.10 | 17.53 | 128,077 | +0.01(+0.06%) |
Oct 11, 2019 | 16.58 | 17.89 | 16.58 | 17.52 | 427,800 | +1.11(+6.76%) |
Oct 10, 2019 | 16.42 | 16.81 | 16.11 | 16.41 | 260,360 | +0.06(+0.37%) |
Oct 09, 2019 | 17.01 | 17.13 | 16.04 | 16.35 | 163,790 | -0.47(-2.79%) |
Oct 08, 2019 | 17.22 | 17.72 | 16.66 | 16.82 | 312,506 | -0.66(-3.78%) |
Oct 07, 2019 | 16.76 | 17.90 | 16.23 | 17.48 | 291,511 | +0.64(+3.83%) |
Oct 04, 2019 | 16.18 | 17.05 | 15.35 | 16.84 | 326,600 | +0.64(+3.92%) |
Oct 03, 2019 | 16.72 | 16.72 | 15.55 | 16.20 | 406,084 | -0.61(-3.63%) |
Oct 02, 2019 | 17.89 | 18.69 | 16.04 | 16.81 | 343,000 | -1.19(-6.61%) |
Oct 01, 2019 | 18.71 | 19.01 | 17.72 | 18.00 | 257,874 | -0.67(-3.59%) |
Sep 30, 2019 | 18.44 | 19.10 | 18.05 | 18.67 | 285,584 | +0.25(+1.36%) |
Sep 27, 2019 | 18.12 | 18.78 | 17.26 | 18.42 | 212,300 | +0.29(+1.60%) |
Sep 26, 2019 | 18.00 | 18.30 | 16.87 | 18.13 | 404,333 | +0.03(+0.17%) |
Sep 25, 2019 | 18.81 | 19.21 | 17.92 | 18.10 | 272,715 | -0.68(-3.62%) |
Sep 24, 2019 | 20.61 | 20.87 | 18.56 | 18.78 | 361,649 | -1.83(-8.88%) |
Sep 23, 2019 | 20.58 | 20.74 | 20.00 | 20.61 | 241,641 | -0.05(-0.24%) |
Sep 20, 2019 | 22.11 | 22.41 | 20.42 | 20.66 | 754,200 | -1.14(-5.23%) |
Sep 19, 2019 | 20.64 | 22.10 | 20.51 | 21.80 | 576,531 | +1.12(+5.42%) |
Sep 18, 2019 | 20.41 | 20.86 | 20.03 | 20.68 | 299,291 | +0.24(+1.17%) |
Sep 17, 2019 | 20.75 | 20.90 | 19.94 | 20.44 | 431,407 | +0.00(+0.00%) |
Sep 16, 2019 | 20.47 | 20.90 | 19.85 | 20.44 | 355,119 | -0.06(-0.29%) |
Sep 13, 2019 | 18.97 | 20.58 | 17.76 | 20.50 | 537,500 | +1.53(+8.07%) |
Sep 12, 2019 | 21.97 | 22.09 | 18.87 | 18.97 | 727,664 | -2.34(-10.98%) |
Sep 11, 2019 | 21.85 | 23.66 | 20.44 | 21.31 | 1,913,886 | +2.90(+15.75%) |
Sep 10, 2019 | 17.49 | 18.88 | 17.11 | 18.41 | 297,397 | +0.98(+5.62%) |
Sep 09, 2019 | 17.46 | 17.68 | 17.02 | 17.43 | 233,160 | +0.16(+0.93%) |
Sep 06, 2019 | 17.38 | 17.98 | 17.00 | 17.27 | 138,900 | -0.08(-0.46%) |
Sep 05, 2019 | 16.54 | 17.54 | 16.28 | 17.35 | 182,514 | +1.01(+6.18%) |
Sep 04, 2019 | 16.28 | 16.70 | 15.07 | 16.34 | 208,252 | -0.15(-0.91%) |
Sep 03, 2019 | 17.12 | 17.23 | 16.33 | 16.49 | 221,517 | -0.71(-4.13%) |
Aug 30, 2019 | 16.07 | 17.55 | 16.07 | 17.20 | 187,900 | +1.14(+7.10%) |
Aug 29, 2019 | 16.34 | 16.56 | 15.65 | 16.06 | 181,609 | -0.19(-1.17%) |
Aug 28, 2019 | 16.03 | 16.28 | 15.56 | 16.25 | 105,582 | +0.02(+0.12%) |
Aug 27, 2019 | 16.93 | 17.19 | 16.10 | 16.23 | 116,579 | -0.64(-3.79%) |
Aug 26, 2019 | 17.41 | 17.41 | 16.64 | 16.87 | 190,341 | -0.20(-1.17%) |
Aug 23, 2019 | 18.64 | 18.67 | 16.73 | 17.07 | 245,100 | -1.69(-9.01%) |
Aug 22, 2019 | 18.58 | 18.95 | 18.32 | 18.76 | 166,192 | +0.21(+1.13%) |
Aug 21, 2019 | 18.94 | 20.08 | 18.43 | 18.55 | 231,327 | -0.21(-1.12%) |
Aug 20, 2019 | 17.80 | 19.16 | 17.61 | 18.76 | 216,085 | +0.98(+5.51%) |
Aug 19, 2019 | 18.31 | 18.45 | 17.36 | 17.78 | 232,500 | -0.31(-1.71%) |
Aug 16, 2019 | 18.07 | 18.88 | 17.56 | 18.09 | 200,300 | +0.07(+0.39%) |
Aug 15, 2019 | 18.83 | 19.54 | 18.00 | 18.02 | 230,248 | -0.74(-3.94%) |
Aug 14, 2019 | 19.46 | 19.82 | 18.57 | 18.76 | 212,984 | -1.22(-6.11%) |
Aug 13, 2019 | 19.00 | 20.69 | 18.74 | 19.98 | 171,002 | +0.88(+4.61%) |
Aug 12, 2019 | 18.41 | 19.88 | 18.31 | 19.10 | 248,193 | +0.59(+3.19%) |
Aug 09, 2019 | 19.00 | 19.00 | 17.50 | 18.51 | 265,400 | -0.09(-0.48%) |
Aug 08, 2019 | 18.87 | 19.31 | 18.25 | 18.60 | 268,560 | -0.43(-2.26%) |
Aug 07, 2019 | 18.90 | 19.35 | 18.50 | 19.03 | 275,627 | -0.30(-1.55%) |
Aug 06, 2019 | 20.00 | 20.15 | 19.17 | 19.33 | 283,364 | -0.61(-3.06%) |
Aug 05, 2019 | 19.58 | 20.07 | 18.90 | 19.94 | 202,036 | +0.06(+0.30%) |
Aug 02, 2019 | 20.71 | 20.71 | 19.30 | 19.88 | 220,500 | -0.83(-4.01%) |
Aug 01, 2019 | 21.39 | 22.47 | 20.35 | 20.71 | 243,248 | -0.73(-3.40%) |
Jul 31, 2019 | 21.04 | 21.92 | 20.90 | 21.44 | 123,551 | +0.49(+2.34%) |
Jul 30, 2019 | 21.72 | 21.76 | 20.77 | 20.95 | 92,022 | -0.84(-3.85%) |
Jul 29, 2019 | 22.07 | 22.10 | 21.02 | 21.79 | 121,321 | -0.32(-1.45%) |
Jul 26, 2019 | 22.06 | 22.33 | 21.59 | 22.11 | 77,900 | +0.12(+0.55%) |
Jul 25, 2019 | 23.51 | 24.33 | 21.82 | 21.99 | 150,738 | -1.50(-6.39%) |
Jul 24, 2019 | 22.57 | 23.85 | 22.25 | 23.49 | 198,650 | +0.75(+3.30%) |
Jul 23, 2019 | 22.52 | 23.32 | 22.19 | 22.74 | 308,200 | +0.16(+0.71%) |
Jul 22, 2019 | 23.96 | 23.96 | 22.52 | 22.58 | 299,346 | -1.21(-5.09%) |
Jul 19, 2019 | 24.16 | 25.11 | 23.79 | 23.79 | 192,600 | -0.38(-1.57%) |
Jul 18, 2019 | 25.48 | 25.48 | 23.77 | 24.17 | 624,209 | -1.32(-5.18%) |
Jul 17, 2019 | 25.68 | 26.36 | 25.13 | 25.49 | 333,003 | -0.31(-1.20%) |
Jul 16, 2019 | 26.01 | 26.89 | 25.28 | 25.80 | 205,507 | -0.22(-0.85%) |
Jul 15, 2019 | 26.27 | 27.16 | 25.52 | 26.02 | 230,047 | -0.52(-1.96%) |
Jul 12, 2019 | 26.90 | 27.40 | 26.24 | 26.54 | 94,900 | -0.36(-1.34%) |
Jul 11, 2019 | 26.94 | 27.63 | 25.92 | 26.90 | 235,428 | -0.19(-0.70%) |
Jul 10, 2019 | 27.60 | 28.62 | 26.62 | 27.09 | 390,929 | -0.26(-0.95%) |
Jul 09, 2019 | 28.70 | 29.19 | 27.27 | 27.35 | 285,684 | -1.32(-4.60%) |
Jul 08, 2019 | 29.15 | 29.56 | 27.89 | 28.67 | 144,254 | -0.46(-1.58%) |
Jul 05, 2019 | 30.25 | 30.25 | 28.91 | 29.13 | 103,000 | -1.23(-4.05%) |
Jul 03, 2019 | 30.08 | 30.47 | 29.51 | 30.36 | 105,700 | +0.35(+1.17%) |
Jul 02, 2019 | 31.88 | 31.88 | 29.52 | 30.01 | 160,741 | -0.62(-2.02%) |
Jul 01, 2019 | 31.35 | 31.72 | 30.42 | 30.63 | 127,946 | -0.44(-1.42%) |
Jun 28, 2019 | 29.50 | 31.26 | 29.50 | 31.07 | 293,700 | +2.13(+7.36%) |
Jun 27, 2019 | 29.08 | 29.75 | 28.51 | 28.94 | 115,817 | -0.05(-0.17%) |
Jun 26, 2019 | 29.97 | 30.04 | 28.79 | 28.99 | 142,817 | -0.86(-2.88%) |
Jun 25, 2019 | 31.93 | 32.00 | 29.70 | 29.85 | 148,794 | -2.17(-6.78%) |
Jun 24, 2019 | 31.43 | 32.52 | 30.78 | 32.02 | 188,699 | +0.67(+2.14%) |
Jun 21, 2019 | 30.85 | 31.94 | 30.12 | 31.35 | 172,300 | +0.75(+2.45%) |
Jun 20, 2019 | 31.26 | 31.48 | 30.09 | 30.60 | 148,516 | -0.70(-2.24%) |
Jun 19, 2019 | 33.51 | 33.51 | 30.42 | 31.30 | 321,953 | -1.99(-5.98%) |
Jun 18, 2019 | 32.07 | 34.24 | 32.06 | 33.29 | 263,269 | +1.34(+4.19%) |
Jun 17, 2019 | 31.01 | 32.46 | 30.00 | 31.95 | 138,965 | +1.69(+5.58%) |
Jun 14, 2019 | 30.40 | 31.82 | 29.94 | 30.26 | 157,500 | -0.25(-0.82%) |
Jun 13, 2019 | 28.53 | 30.70 | 27.83 | 30.51 | 333,973 | +1.95(+6.83%) |
Jun 12, 2019 | 29.97 | 29.97 | 27.20 | 28.56 | 617,858 | -1.59(-5.27%) |
Jun 11, 2019 | 34.50 | 35.34 | 29.90 | 30.15 | 1,465,566 | -9.08(-23.15%) |
Jun 10, 2019 | 38.12 | 40.50 | 38.12 | 39.23 | 345,021 | +1.07(+2.80%) |
Jun 07, 2019 | 36.21 | 39.11 | 36.00 | 38.16 | 324,700 | +1.94(+5.36%) |
Jun 06, 2019 | 38.10 | 39.67 | 35.78 | 36.22 | 212,353 | -1.88(-4.93%) |
Jun 05, 2019 | 37.27 | 38.11 | 36.91 | 38.10 | 149,641 | +1.11(+3.00%) |
Jun 04, 2019 | 36.83 | 37.09 | 36.39 | 36.99 | 114,461 | +0.55(+1.51%) |
Jun 03, 2019 | 35.97 | 36.89 | 35.37 | 36.44 | 172,868 | +0.39(+1.08%) |
May 31, 2019 | 35.61 | 36.10 | 34.23 | 36.05 | 103,000 | +0.16(+0.45%) |
May 30, 2019 | 35.72 | 36.17 | 35.63 | 35.89 | 111,492 | +0.18(+0.50%) |
May 29, 2019 | 35.91 | 36.45 | 35.15 | 35.71 | 233,082 | -0.76(-2.08%) |
May 28, 2019 | 36.51 | 37.45 | 36.22 | 36.47 | 84,767 | +0.22(+0.61%) |
May 24, 2019 | 36.41 | 37.15 | 35.23 | 36.25 | 216,800 | -0.06(-0.17%) |
May 23, 2019 | 36.01 | 36.52 | 35.00 | 36.31 | 365,943 | +0.15(+0.41%) |
May 22, 2019 | 36.00 | 37.66 | 36.00 | 36.16 | 1,481,628 | +0.09(+0.25%) |
May 21, 2019 | 38.24 | 38.48 | 35.78 | 36.07 | 405,562 | -2.66(-6.87%) |
May 20, 2019 | 37.49 | 39.28 | 35.24 | 38.73 | 380,727 | -2.01(-4.93%) |
May 17, 2019 | 37.32 | 41.14 | 37.32 | 40.74 | 170,200 | +3.33(+8.90%) |
May 16, 2019 | 38.67 | 39.06 | 36.72 | 37.41 | 231,700 | -1.13(-2.93%) |
May 15, 2019 | 39.25 | 39.50 | 38.38 | 38.54 | 200,099 | -0.99(-2.50%) |
May 14, 2019 | 41.27 | 41.50 | 39.13 | 39.53 | 225,173 | -1.96(-4.72%) |
May 13, 2019 | 42.83 | 43.00 | 40.64 | 41.49 | 130,215 | -2.01(-4.62%) |
May 10, 2019 | 42.65 | 44.15 | 42.38 | 43.50 | 97,800 | +0.63(+1.47%) |
May 09, 2019 | 45.11 | 46.04 | 42.60 | 42.87 | 136,386 | -2.09(-4.65%) |
May 08, 2019 | 44.88 | 46.30 | 44.57 | 44.96 | 177,277 | +0.62(+1.40%) |
May 07, 2019 | 43.56 | 46.79 | 43.56 | 44.34 | 222,754 | +0.51(+1.16%) |
May 06, 2019 | 43.96 | 45.29 | 42.60 | 43.83 | 211,076 | -0.52(-1.17%) |
May 03, 2019 | 43.34 | 46.19 | 43.34 | 44.35 | 180,900 | +1.40(+3.26%) |
May 02, 2019 | 40.38 | 44.85 | 40.38 | 42.95 | 347,172 | +1.74(+4.22%) |