Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 17.73 | 17.73 | 16.11 | 16.53 | 333,994 | -1.56(-8.62%) |
Apr 29, 2020 | 17.00 | 18.31 | 16.79 | 18.09 | 262,768 | +1.58(+9.57%) |
Apr 28, 2020 | 16.02 | 16.78 | 15.83 | 16.51 | 275,319 | +1.00(+6.45%) |
Apr 27, 2020 | 15.03 | 15.79 | 15.03 | 15.51 | 263,872 | +0.61(+4.09%) |
Apr 24, 2020 | 14.65 | 14.97 | 14.50 | 14.90 | 137,400 | +0.17(+1.15%) |
Apr 23, 2020 | 14.53 | 15.24 | 14.46 | 14.73 | 312,888 | +0.14(+0.96%) |
Apr 22, 2020 | 14.31 | 14.91 | 14.02 | 14.59 | 185,703 | +0.78(+5.65%) |
Apr 21, 2020 | 14.76 | 14.87 | 13.77 | 13.81 | 289,738 | -1.61(-10.44%) |
Apr 20, 2020 | 15.99 | 15.99 | 15.20 | 15.42 | 281,398 | -0.48(-3.02%) |
Apr 17, 2020 | 16.52 | 16.82 | 15.88 | 15.90 | 244,700 | +0.33(+2.12%) |
Apr 16, 2020 | 15.32 | 16.01 | 14.98 | 15.57 | 255,768 | +0.55(+3.66%) |
Apr 15, 2020 | 15.86 | 15.95 | 14.83 | 15.02 | 281,976 | -1.46(-8.86%) |
Apr 14, 2020 | 16.08 | 16.60 | 15.86 | 16.48 | 237,507 | +0.99(+6.39%) |
Apr 13, 2020 | 15.76 | 15.76 | 14.48 | 15.49 | 336,309 | +0.84(+5.73%) |
Apr 09, 2020 | 14.86 | 15.25 | 14.38 | 14.65 | 367,300 | +0.27(+1.88%) |
Apr 08, 2020 | 13.98 | 14.48 | 13.45 | 14.38 | 250,695 | +0.74(+5.43%) |
Apr 07, 2020 | 14.12 | 14.64 | 13.13 | 13.64 | 509,214 | +0.17(+1.26%) |
Apr 06, 2020 | 11.82 | 13.56 | 11.82 | 13.47 | 540,670 | +2.23(+19.84%) |
Apr 03, 2020 | 11.35 | 11.95 | 10.92 | 11.24 | 536,100 | -0.24(-2.09%) |
Apr 02, 2020 | 11.59 | 11.98 | 11.14 | 11.48 | 486,108 | -0.22(-1.88%) |
Apr 01, 2020 | 11.85 | 12.53 | 11.49 | 11.70 | 467,761 | -0.68(-5.49%) |
Mar 31, 2020 | 12.90 | 13.31 | 12.19 | 12.38 | 528,251 | -0.51(-3.96%) |
Mar 30, 2020 | 13.33 | 13.77 | 12.48 | 12.89 | 322,241 | -0.17(-1.30%) |
Mar 27, 2020 | 14.00 | 14.00 | 12.80 | 13.06 | 341,100 | -1.31(-9.12%) |
Mar 26, 2020 | 13.24 | 14.68 | 13.09 | 14.37 | 398,443 | +1.28(+9.78%) |
Mar 25, 2020 | 12.49 | 13.37 | 12.01 | 13.09 | 425,954 | +0.64(+5.14%) |
Mar 24, 2020 | 12.39 | 12.79 | 11.81 | 12.45 | 371,703 | +0.83(+7.14%) |
Mar 23, 2020 | 10.54 | 12.48 | 10.23 | 11.62 | 467,524 | +1.16(+11.09%) |
Mar 20, 2020 | 10.15 | 11.63 | 10.15 | 10.46 | 508,500 | +0.66(+6.73%) |
Mar 19, 2020 | 9.120 | 10.60 | 8.890 | 9.800 | 812,747 | -0.12(-1.21%) |
Mar 18, 2020 | 12.30 | 12.88 | 9.710 | 9.920 | 422,341 | -3.40(-25.53%) |
Mar 17, 2020 | 12.17 | 13.32 | 11.29 | 13.32 | 328,030 | +1.47(+12.41%) |
Mar 16, 2020 | 12.97 | 13.95 | 11.72 | 11.85 | 191,756 | -2.90(-19.66%) |
Mar 13, 2020 | 14.50 | 15.15 | 12.80 | 14.75 | 330,900 | +1.23(+9.10%) |
Mar 12, 2020 | 15.24 | 15.27 | 13.49 | 13.52 | 274,975 | -2.68(-16.54%) |
Mar 11, 2020 | 17.15 | 17.77 | 16.00 | 16.20 | 200,681 | -1.49(-8.42%) |
Mar 10, 2020 | 18.18 | 18.37 | 17.26 | 17.69 | 206,107 | +0.05(+0.28%) |
Mar 09, 2020 | 18.04 | 18.55 | 17.40 | 17.64 | 139,668 | -1.87(-9.58%) |
Mar 06, 2020 | 19.27 | 19.86 | 18.86 | 19.51 | 134,000 | -0.38(-1.91%) |
Mar 05, 2020 | 19.67 | 20.25 | 19.59 | 19.89 | 205,930 | -0.28(-1.39%) |
Mar 04, 2020 | 20.03 | 20.23 | 19.42 | 20.17 | 256,057 | +0.41(+2.07%) |
Mar 03, 2020 | 20.77 | 21.32 | 19.70 | 19.76 | 213,983 | -1.04(-5.00%) |
Mar 02, 2020 | 20.61 | 20.83 | 20.00 | 20.80 | 141,651 | +0.33(+1.61%) |
Feb 28, 2020 | 19.52 | 21.04 | 19.52 | 20.47 | 291,500 | -0.31(-1.49%) |
Feb 27, 2020 | 20.24 | 21.39 | 20.00 | 20.78 | 255,617 | -0.18(-0.86%) |
Feb 26, 2020 | 21.76 | 22.05 | 20.91 | 20.96 | 174,824 | -0.67(-3.10%) |
Feb 25, 2020 | 21.78 | 22.11 | 21.50 | 21.63 | 462,943 | +0.04(+0.19%) |
Feb 24, 2020 | 20.62 | 21.64 | 20.60 | 21.59 | 295,605 | -0.07(-0.32%) |
Feb 21, 2020 | 22.36 | 22.36 | 21.37 | 21.66 | 375,537 | -0.81(-3.60%) |
Feb 20, 2020 | 22.68 | 22.84 | 21.91 | 22.47 | 123,187 | -0.37(-1.62%) |
Feb 19, 2020 | 23.27 | 23.27 | 22.61 | 22.84 | 219,446 | -0.24(-1.04%) |
Feb 18, 2020 | 23.21 | 23.62 | 22.78 | 23.08 | 209,633 | -0.57(-2.40%) |
Feb 14, 2020 | 24.43 | 24.97 | 23.54 | 23.64 | 255,204 | -0.61(-2.51%) |
Feb 13, 2020 | 21.27 | 24.80 | 20.94 | 24.25 | 922,305 | -1.58(-6.10%) |
Feb 12, 2020 | 25.08 | 26.36 | 25.08 | 25.83 | 588,891 | +0.66(+2.61%) |
Feb 11, 2020 | 24.93 | 25.32 | 24.67 | 25.17 | 265,096 | +0.43(+1.73%) |
Feb 10, 2020 | 23.38 | 24.77 | 22.90 | 24.74 | 282,638 | +1.33(+5.66%) |
Feb 07, 2020 | 23.99 | 24.24 | 23.29 | 23.42 | 173,278 | -0.85(-3.49%) |
Feb 06, 2020 | 24.72 | 24.83 | 24.11 | 24.26 | 180,318 | -0.38(-1.54%) |
Feb 05, 2020 | 24.26 | 24.69 | 23.48 | 24.64 | 152,262 | +0.92(+3.87%) |
Feb 04, 2020 | 23.33 | 23.89 | 22.96 | 23.72 | 208,073 | +0.89(+3.89%) |
Feb 03, 2020 | 22.50 | 23.01 | 22.47 | 22.84 | 247,574 | +0.53(+2.37%) |
Jan 31, 2020 | 23.26 | 23.26 | 22.22 | 22.31 | 208,776 | -1.15(-4.89%) |
Jan 30, 2020 | 23.53 | 23.61 | 22.69 | 23.45 | 273,661 | -0.33(-1.38%) |
Jan 29, 2020 | 24.13 | 24.28 | 23.60 | 23.78 | 148,646 | -0.30(-1.24%) |
Jan 28, 2020 | 23.75 | 24.14 | 23.53 | 24.08 | 176,502 | +0.66(+2.81%) |
Jan 27, 2020 | 24.00 | 24.00 | 22.25 | 23.43 | 251,151 | -1.41(-5.66%) |
Jan 24, 2020 | 25.71 | 25.82 | 24.49 | 24.83 | 288,296 | -0.63(-2.47%) |
Jan 23, 2020 | 24.60 | 25.47 | 24.40 | 25.46 | 414,253 | +0.94(+3.82%) |
Jan 22, 2020 | 25.19 | 25.34 | 24.46 | 24.52 | 425,653 | -0.40(-1.60%) |
Jan 21, 2020 | 24.93 | 25.36 | 24.81 | 24.92 | 173,866 | -0.16(-0.64%) |
Jan 17, 2020 | 24.93 | 25.14 | 24.50 | 25.08 | 233,444 | +0.25(+1.00%) |
Jan 16, 2020 | 24.25 | 25.31 | 24.00 | 24.83 | 483,086 | +1.19(+5.02%) |
Jan 15, 2020 | 23.95 | 24.09 | 23.35 | 23.64 | 190,807 | -0.27(-1.15%) |
Jan 14, 2020 | 24.09 | 24.38 | 23.75 | 23.92 | 593,716 | -0.07(-0.31%) |
Jan 13, 2020 | 23.35 | 24.11 | 23.18 | 23.99 | 211,100 | +0.80(+3.46%) |
Jan 10, 2020 | 23.33 | 23.56 | 23.04 | 23.19 | 282,680 | -0.07(-0.32%) |
Jan 09, 2020 | 23.37 | 23.62 | 23.09 | 23.27 | 187,325 | -0.07(-0.30%) |
Jan 08, 2020 | 23.03 | 23.41 | 22.94 | 23.34 | 176,551 | +0.30(+1.30%) |
Jan 07, 2020 | 22.56 | 23.08 | 22.30 | 23.04 | 173,853 | +0.58(+2.58%) |
Jan 06, 2020 | 21.97 | 22.51 | 21.18 | 22.46 | 307,341 | -0.15(-0.66%) |
Jan 03, 2020 | 22.29 | 22.64 | 22.16 | 22.61 | 197,445 | -0.02(-0.09%) |
Jan 02, 2020 | 23.12 | 23.13 | 22.40 | 22.63 | 275,056 | -0.16(-0.70%) |
Dec 31, 2019 | 22.54 | 22.97 | 22.52 | 22.79 | 267,438 | +0.11(+0.48%) |
Dec 30, 2019 | 22.35 | 22.78 | 21.75 | 22.68 | 275,035 | +0.44(+1.97%) |
Dec 27, 2019 | 22.36 | 22.37 | 21.57 | 22.24 | 246,681 | +0.03(+0.13%) |
Dec 26, 2019 | 22.18 | 22.28 | 21.99 | 22.21 | 106,401 | +0.01(+0.05%) |
Dec 24, 2019 | 22.64 | 22.64 | 21.91 | 22.20 | 111,307 | -0.40(-1.77%) |
Dec 23, 2019 | 22.31 | 22.83 | 22.14 | 22.60 | 591,263 | +0.35(+1.57%) |
Dec 20, 2019 | 21.86 | 22.38 | 21.58 | 22.25 | 625,628 | +0.45(+2.06%) |
Dec 19, 2019 | 21.47 | 21.94 | 21.33 | 21.80 | 222,707 | +0.32(+1.49%) |
Dec 18, 2019 | 21.25 | 21.60 | 20.87 | 21.48 | 188,597 | +0.27(+1.27%) |
Dec 17, 2019 | 20.69 | 21.24 | 20.58 | 21.21 | 204,117 | +0.56(+2.70%) |
Dec 16, 2019 | 20.45 | 20.94 | 20.45 | 20.65 | 239,454 | +0.29(+1.42%) |
Dec 13, 2019 | 20.34 | 20.67 | 20.08 | 20.36 | 208,576 | +0.04(+0.20%) |
Dec 12, 2019 | 19.50 | 20.38 | 19.50 | 20.32 | 232,121 | +0.84(+4.30%) |
Dec 11, 2019 | 19.16 | 19.53 | 19.03 | 19.49 | 282,979 | +0.37(+1.93%) |
Dec 10, 2019 | 18.68 | 19.15 | 18.62 | 19.12 | 238,626 | +0.45(+2.40%) |
Dec 09, 2019 | 18.74 | 18.92 | 18.64 | 18.67 | 183,282 | -0.12(-0.64%) |
Dec 06, 2019 | 18.73 | 18.97 | 18.57 | 18.79 | 256,207 | +0.34(+1.84%) |
Dec 05, 2019 | 18.14 | 18.51 | 18.07 | 18.45 | 256,345 | +0.44(+2.44%) |
Dec 04, 2019 | 17.68 | 18.15 | 17.68 | 18.01 | 212,137 | +0.51(+2.91%) |
Dec 03, 2019 | 17.20 | 17.57 | 17.14 | 17.50 | 175,770 | -0.03(-0.17%) |
Dec 02, 2019 | 17.72 | 17.78 | 17.31 | 17.53 | 193,425 | -0.16(-0.90%) |
Nov 29, 2019 | 17.72 | 17.84 | 17.58 | 17.69 | 64,578 | -0.12(-0.67%) |
Nov 27, 2019 | 17.58 | 17.88 | 17.46 | 17.81 | 125,446 | +0.26(+1.51%) |
Nov 26, 2019 | 18.55 | 18.55 | 17.48 | 17.55 | 260,884 | -0.37(-2.09%) |
Nov 25, 2019 | 17.39 | 18.03 | 17.39 | 17.92 | 210,562 | +0.57(+3.28%) |
Nov 22, 2019 | 17.31 | 17.51 | 17.07 | 17.35 | 322,490 | +0.18(+1.05%) |
Nov 21, 2019 | 18.02 | 18.02 | 17.09 | 17.17 | 394,228 | -0.99(-5.44%) |
Nov 20, 2019 | 18.45 | 18.61 | 18.07 | 18.16 | 267,106 | -0.36(-1.94%) |
Nov 19, 2019 | 18.74 | 18.84 | 18.34 | 18.52 | 227,534 | -0.22(-1.17%) |
Nov 18, 2019 | 19.81 | 19.81 | 18.73 | 18.74 | 263,370 | -1.04(-5.24%) |
Nov 15, 2019 | 20.28 | 20.39 | 19.69 | 19.78 | 291,003 | -0.27(-1.34%) |
Nov 14, 2019 | 19.98 | 20.17 | 19.86 | 20.04 | 523,117 | -0.05(-0.25%) |
Nov 13, 2019 | 19.58 | 20.13 | 19.32 | 20.09 | 416,170 | +0.43(+2.17%) |
Nov 12, 2019 | 19.64 | 20.15 | 19.61 | 19.67 | 350,846 | +0.07(+0.36%) |
Nov 11, 2019 | 19.33 | 19.64 | 19.05 | 19.60 | 262,376 | +0.00(+0.00%) |
Nov 08, 2019 | 19.32 | 19.62 | 19.17 | 19.60 | 193,306 | +0.09(+0.46%) |
Nov 07, 2019 | 19.66 | 19.70 | 19.25 | 19.51 | 318,337 | +0.08(+0.41%) |
Nov 06, 2019 | 19.42 | 19.59 | 18.77 | 19.43 | 255,555 | +0.03(+0.15%) |
Nov 05, 2019 | 18.89 | 19.57 | 18.69 | 19.40 | 476,277 | +0.43(+2.25%) |
Nov 04, 2019 | 18.89 | 19.89 | 17.84 | 18.97 | 761,522 | +1.62(+9.34%) |
Nov 01, 2019 | 16.69 | 17.45 | 16.62 | 17.35 | 374,744 | +0.83(+4.99%) |
Oct 31, 2019 | 16.35 | 16.56 | 16.03 | 16.52 | 345,887 | +0.15(+0.91%) |
Oct 30, 2019 | 16.60 | 16.60 | 15.97 | 16.38 | 351,348 | -0.23(-1.38%) |
Oct 29, 2019 | 16.55 | 16.64 | 16.24 | 16.60 | 286,308 | +0.07(+0.42%) |
Oct 28, 2019 | 16.25 | 16.63 | 16.25 | 16.53 | 208,611 | +0.35(+2.18%) |
Oct 25, 2019 | 15.64 | 16.54 | 15.58 | 16.18 | 263,910 | +0.51(+3.27%) |
Oct 24, 2019 | 15.64 | 15.77 | 15.25 | 15.67 | 303,945 | +0.22(+1.42%) |
Oct 23, 2019 | 15.21 | 15.54 | 15.08 | 15.45 | 189,881 | +0.08(+0.55%) |
Oct 22, 2019 | 15.19 | 15.39 | 14.98 | 15.37 | 172,869 | +0.18(+1.21%) |
Oct 21, 2019 | 15.19 | 15.44 | 15.07 | 15.18 | 181,193 | +0.23(+1.56%) |
Oct 18, 2019 | 14.85 | 15.05 | 14.77 | 14.95 | 176,309 | -0.01(-0.10%) |
Oct 17, 2019 | 15.01 | 15.37 | 14.78 | 14.96 | 253,857 | +0.20(+1.38%) |
Oct 16, 2019 | 14.66 | 14.89 | 14.66 | 14.76 | 271,109 | +0.06(+0.41%) |
Oct 15, 2019 | 14.34 | 14.71 | 14.34 | 14.70 | 218,221 | +0.37(+2.57%) |
Oct 14, 2019 | 14.21 | 14.35 | 13.98 | 14.33 | 183,884 | +0.15(+1.05%) |
Oct 11, 2019 | 13.92 | 14.51 | 13.92 | 14.18 | 365,592 | +0.52(+3.82%) |
Oct 10, 2019 | 13.83 | 14.05 | 13.63 | 13.66 | 211,123 | -0.10(-0.76%) |
Oct 09, 2019 | 13.86 | 13.91 | 13.57 | 13.77 | 366,271 | +0.02(+0.11%) |
Oct 08, 2019 | 13.73 | 13.84 | 13.41 | 13.75 | 400,367 | -0.18(-1.29%) |
Oct 07, 2019 | 13.84 | 14.33 | 13.68 | 13.93 | 403,467 | +0.07(+0.54%) |
Oct 04, 2019 | 13.51 | 13.94 | 13.50 | 13.86 | 440,621 | +0.48(+3.57%) |
Oct 03, 2019 | 12.97 | 13.61 | 12.74 | 13.38 | 861,702 | +0.36(+2.79%) |
Oct 02, 2019 | 12.88 | 13.11 | 12.76 | 13.02 | 209,436 | +0.03(+0.23%) |
Oct 01, 2019 | 13.53 | 13.95 | 12.95 | 12.99 | 329,097 | -0.44(-3.29%) |
Sep 30, 2019 | 13.40 | 13.60 | 13.27 | 13.43 | 490,563 | +0.11(+0.86%) |
Sep 27, 2019 | 13.55 | 13.80 | 13.23 | 13.31 | 274,370 | -0.32(-2.33%) |
Sep 26, 2019 | 14.34 | 14.34 | 13.61 | 13.63 | 259,211 | -0.67(-4.69%) |
Sep 25, 2019 | 14.07 | 14.39 | 13.97 | 14.30 | 485,813 | +0.22(+1.59%) |
Sep 24, 2019 | 14.17 | 14.39 | 13.99 | 14.08 | 426,877 | -0.11(-0.77%) |
Sep 23, 2019 | 13.82 | 14.25 | 13.71 | 14.19 | 338,790 | +0.35(+2.51%) |
Sep 20, 2019 | 13.95 | 14.13 | 13.76 | 13.84 | 442,331 | -0.09(-0.64%) |
Sep 19, 2019 | 14.16 | 14.28 | 13.78 | 13.93 | 338,613 | -0.19(-1.34%) |
Sep 18, 2019 | 14.03 | 14.19 | 13.83 | 14.12 | 360,346 | +0.13(+0.92%) |
Sep 17, 2019 | 14.12 | 14.12 | 13.72 | 13.99 | 206,353 | -0.15(-1.05%) |
Sep 16, 2019 | 14.11 | 14.26 | 14.02 | 14.14 | 193,195 | -0.16(-1.11%) |
Sep 13, 2019 | 14.43 | 14.47 | 14.19 | 14.30 | 288,249 | -0.08(-0.55%) |
Sep 12, 2019 | 14.35 | 14.45 | 13.82 | 14.38 | 464,643 | +0.15(+1.05%) |
Sep 11, 2019 | 13.91 | 14.25 | 13.73 | 14.23 | 579,998 | +0.43(+3.10%) |
Sep 10, 2019 | 13.68 | 13.90 | 13.52 | 13.80 | 419,952 | +0.04(+0.29%) |
Sep 09, 2019 | 13.08 | 13.85 | 13.06 | 13.76 | 684,543 | +0.69(+5.25%) |
Sep 06, 2019 | 12.97 | 13.22 | 12.83 | 13.07 | 415,176 | +0.16(+1.23%) |
Sep 05, 2019 | 13.25 | 13.25 | 12.75 | 12.92 | 515,902 | +0.72(+5.87%) |
Sep 04, 2019 | 11.88 | 12.35 | 11.87 | 12.20 | 246,224 | +0.52(+4.43%) |
Sep 03, 2019 | 11.67 | 11.82 | 11.48 | 11.68 | 352,570 | -0.17(-1.43%) |
Aug 30, 2019 | 11.91 | 11.97 | 11.68 | 11.85 | 202,458 | +0.03(+0.25%) |
Aug 29, 2019 | 11.80 | 12.08 | 11.79 | 11.82 | 184,234 | +0.24(+2.06%) |
Aug 28, 2019 | 11.50 | 11.71 | 11.30 | 11.58 | 228,861 | +0.04(+0.34%) |
Aug 27, 2019 | 12.01 | 12.18 | 11.49 | 11.54 | 332,977 | -0.45(-3.73%) |
Aug 26, 2019 | 12.27 | 12.37 | 11.89 | 11.99 | 254,943 | -0.03(-0.25%) |
Aug 23, 2019 | 12.32 | 12.36 | 11.82 | 12.02 | 461,742 | -0.46(-3.67%) |
Aug 22, 2019 | 12.48 | 12.60 | 12.35 | 12.48 | 200,533 | +0.04(+0.32%) |
Aug 21, 2019 | 12.49 | 12.64 | 12.35 | 12.44 | 416,414 | +0.13(+1.04%) |
Aug 20, 2019 | 12.54 | 12.63 | 12.26 | 12.31 | 446,482 | -0.28(-2.20%) |
Aug 19, 2019 | 12.78 | 12.99 | 12.58 | 12.59 | 257,306 | +0.01(+0.08%) |
Aug 16, 2019 | 12.43 | 12.69 | 12.33 | 12.58 | 380,079 | +0.17(+1.36%) |
Aug 15, 2019 | 12.49 | 12.65 | 12.29 | 12.41 | 273,818 | -0.01(-0.08%) |
Aug 14, 2019 | 12.56 | 12.67 | 12.26 | 12.42 | 342,424 | -0.50(-3.91%) |
Aug 13, 2019 | 13.03 | 13.40 | 12.84 | 12.92 | 343,298 | -0.21(-1.58%) |
Aug 12, 2019 | 12.94 | 13.25 | 12.93 | 13.13 | 467,768 | +0.19(+1.45%) |
Aug 09, 2019 | 13.20 | 13.31 | 12.60 | 12.94 | 527,421 | -0.35(-2.61%) |
Aug 08, 2019 | 12.85 | 13.40 | 12.68 | 13.29 | 561,632 | +0.58(+4.59%) |
Aug 07, 2019 | 12.53 | 12.81 | 12.28 | 12.71 | 668,419 | -0.14(-1.08%) |
Aug 06, 2019 | 13.37 | 14.16 | 12.73 | 12.84 | 1,605,073 | -1.32(-9.29%) |
Aug 05, 2019 | 14.40 | 14.47 | 14.01 | 14.16 | 473,415 | -0.60(-4.09%) |
Aug 02, 2019 | 15.06 | 15.10 | 14.62 | 14.76 | 516,911 | -0.45(-2.93%) |
Aug 01, 2019 | 14.93 | 15.77 | 14.93 | 15.21 | 527,670 | +0.21(+1.39%) |
Jul 31, 2019 | 15.59 | 15.59 | 14.95 | 15.00 | 366,988 | -0.55(-3.56%) |
Jul 30, 2019 | 15.35 | 15.68 | 15.34 | 15.56 | 177,163 | +0.02(+0.13%) |
Jul 29, 2019 | 15.51 | 15.57 | 15.03 | 15.54 | 200,342 | +0.00(+0.03%) |
Jul 26, 2019 | 15.26 | 15.67 | 15.24 | 15.53 | 368,053 | +0.15(+1.00%) |
Jul 25, 2019 | 15.90 | 15.97 | 15.34 | 15.38 | 421,163 | -0.59(-3.72%) |
Jul 24, 2019 | 15.06 | 16.15 | 14.93 | 15.97 | 625,282 | +1.16(+7.82%) |
Jul 23, 2019 | 14.75 | 14.93 | 14.46 | 14.81 | 232,317 | +0.09(+0.61%) |
Jul 22, 2019 | 14.01 | 14.82 | 14.01 | 14.72 | 638,942 | +0.84(+6.06%) |
Jul 19, 2019 | 14.16 | 14.25 | 13.77 | 13.88 | 285,589 | -0.30(-2.09%) |
Jul 18, 2019 | 14.24 | 14.45 | 14.15 | 14.18 | 178,845 | -0.06(-0.42%) |
Jul 17, 2019 | 14.28 | 14.38 | 14.14 | 14.24 | 388,110 | +0.10(+0.70%) |
Jul 16, 2019 | 14.27 | 14.35 | 13.90 | 14.14 | 512,825 | -0.14(-0.97%) |
Jul 15, 2019 | 14.47 | 14.58 | 14.03 | 14.28 | 168,229 | -0.15(-1.03%) |
Jul 12, 2019 | 14.15 | 14.61 | 14.15 | 14.43 | 262,649 | +0.31(+2.17%) |
Jul 11, 2019 | 14.15 | 14.26 | 13.80 | 14.12 | 425,960 | +0.05(+0.35%) |
Jul 10, 2019 | 14.55 | 14.74 | 14.04 | 14.07 | 266,114 | -0.33(-2.27%) |
Jul 09, 2019 | 14.69 | 14.72 | 13.71 | 14.40 | 799,289 | -0.45(-3.00%) |
Jul 08, 2019 | 14.91 | 15.02 | 14.57 | 14.84 | 297,239 | -0.29(-1.90%) |
Jul 05, 2019 | 15.34 | 15.43 | 14.86 | 15.13 | 162,501 | -0.31(-1.99%) |
Jul 03, 2019 | 15.54 | 15.59 | 15.38 | 15.44 | 340,161 | -0.09(-0.57%) |
Jul 02, 2019 | 15.69 | 15.82 | 15.38 | 15.53 | 244,314 | -0.29(-1.81%) |
Jul 01, 2019 | 15.74 | 16.04 | 15.59 | 15.81 | 388,422 | +0.54(+3.56%) |
Jun 28, 2019 | 15.56 | 15.83 | 15.24 | 15.27 | 987,235 | -0.19(-1.22%) |
Jun 27, 2019 | 15.15 | 15.48 | 15.15 | 15.46 | 197,274 | +0.44(+2.90%) |
Jun 26, 2019 | 15.10 | 15.48 | 14.99 | 15.02 | 104,416 | +0.14(+0.93%) |
Jun 25, 2019 | 15.23 | 15.29 | 14.86 | 14.88 | 126,157 | -0.29(-1.89%) |
Jun 24, 2019 | 15.60 | 15.60 | 15.15 | 15.17 | 174,663 | -0.43(-2.73%) |
Jun 21, 2019 | 15.58 | 15.72 | 15.35 | 15.60 | 266,692 | -0.08(-0.51%) |
Jun 20, 2019 | 15.93 | 16.41 | 15.55 | 15.67 | 230,898 | +0.06(+0.38%) |
Jun 19, 2019 | 15.93 | 15.94 | 15.52 | 15.61 | 148,540 | -0.32(-1.99%) |
Jun 18, 2019 | 15.49 | 16.11 | 15.49 | 15.93 | 219,378 | +0.35(+2.22%) |
Jun 17, 2019 | 15.58 | 15.92 | 15.45 | 15.59 | 143,793 | +0.06(+0.38%) |
Jun 14, 2019 | 16.19 | 16.26 | 15.49 | 15.53 | 238,496 | -0.76(-4.68%) |
Jun 13, 2019 | 16.14 | 16.38 | 16.05 | 16.29 | 134,392 | +0.22(+1.35%) |
Jun 12, 2019 | 16.44 | 16.52 | 15.81 | 16.07 | 154,219 | -0.37(-2.28%) |
Jun 11, 2019 | 17.30 | 17.41 | 16.39 | 16.44 | 286,249 | -0.61(-3.58%) |
Jun 10, 2019 | 16.36 | 17.11 | 16.28 | 17.06 | 295,753 | +0.78(+4.79%) |
Jun 07, 2019 | 16.19 | 16.42 | 16.07 | 16.28 | 430,271 | +0.23(+1.41%) |
Jun 06, 2019 | 15.46 | 16.08 | 15.43 | 16.05 | 371,099 | +0.51(+3.30%) |
Jun 05, 2019 | 15.27 | 15.58 | 14.96 | 15.54 | 255,405 | +0.27(+1.74%) |
Jun 04, 2019 | 14.73 | 15.31 | 14.54 | 15.27 | 630,444 | +0.76(+5.23%) |
Jun 03, 2019 | 14.43 | 14.61 | 14.32 | 14.51 | 331,449 | +0.17(+1.17%) |
May 31, 2019 | 14.27 | 14.44 | 14.03 | 14.34 | 441,429 | -0.05(-0.34%) |
May 30, 2019 | 14.36 | 14.65 | 13.90 | 14.39 | 181,706 | +0.02(+0.14%) |
May 29, 2019 | 14.49 | 14.63 | 14.24 | 14.37 | 331,551 | -0.29(-1.95%) |
May 28, 2019 | 14.60 | 14.77 | 14.28 | 14.66 | 215,012 | +0.16(+1.09%) |
May 24, 2019 | 14.42 | 14.64 | 14.24 | 14.50 | 261,692 | +0.18(+1.24%) |
May 23, 2019 | 14.65 | 14.69 | 14.09 | 14.32 | 308,517 | -0.54(-3.65%) |
May 22, 2019 | 14.95 | 15.20 | 14.71 | 14.87 | 129,154 | -0.30(-1.95%) |
May 21, 2019 | 15.22 | 15.26 | 15.02 | 15.16 | 155,769 | +0.17(+1.12%) |
May 20, 2019 | 15.13 | 15.32 | 14.84 | 15.00 | 291,969 | -0.49(-3.18%) |
May 17, 2019 | 15.90 | 16.14 | 15.39 | 15.49 | 226,699 | -0.62(-3.86%) |
May 16, 2019 | 16.32 | 16.32 | 16.05 | 16.11 | 411,387 | -0.31(-1.86%) |
May 15, 2019 | 16.12 | 16.54 | 15.97 | 16.41 | 469,777 | -0.02(-0.12%) |
May 14, 2019 | 16.24 | 16.52 | 15.99 | 16.43 | 314,554 | +0.38(+2.40%) |
May 13, 2019 | 16.96 | 17.04 | 15.92 | 16.05 | 299,265 | -1.40(-8.02%) |
May 10, 2019 | 17.61 | 17.66 | 17.20 | 17.45 | 321,131 | -0.22(-1.23%) |
May 09, 2019 | 17.54 | 17.68 | 17.02 | 17.67 | 539,858 | -0.08(-0.44%) |
May 08, 2019 | 18.87 | 18.87 | 17.75 | 17.75 | 870,099 | -1.19(-6.30%) |
May 07, 2019 | 16.35 | 19.77 | 16.35 | 18.94 | 2,259,999 | +3.69(+24.18%) |
May 06, 2019 | 14.67 | 15.34 | 14.42 | 15.25 | 497,337 | +0.05(+0.32%) |
May 03, 2019 | 14.67 | 15.23 | 14.61 | 15.20 | 582,824 | +0.62(+4.26%) |
May 02, 2019 | 14.45 | 14.77 | 14.38 | 14.58 | 473,507 | +0.10(+0.68%) |