Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.61 | 15.00 | 14.24 | 14.66 | 374,256 | -0.30(-2.03%) |
Apr 29, 2020 | 14.74 | 15.20 | 14.68 | 14.97 | 344,405 | +0.67(+4.65%) |
Apr 28, 2020 | 14.30 | 14.94 | 14.16 | 14.30 | 547,751 | +0.32(+2.31%) |
Apr 27, 2020 | 13.66 | 14.04 | 13.37 | 13.98 | 478,815 | +0.49(+3.66%) |
Apr 24, 2020 | 12.48 | 13.66 | 12.35 | 13.48 | 443,863 | +1.12(+9.07%) |
Apr 23, 2020 | 12.49 | 12.91 | 12.31 | 12.36 | 468,529 | -0.12(-0.99%) |
Apr 22, 2020 | 12.68 | 12.96 | 12.40 | 12.49 | 457,510 | +0.08(+0.61%) |
Apr 21, 2020 | 12.01 | 12.55 | 11.70 | 12.41 | 314,396 | -0.02(-0.15%) |
Apr 20, 2020 | 11.82 | 12.96 | 11.64 | 12.43 | 533,771 | +0.31(+2.59%) |
Apr 17, 2020 | 11.55 | 12.26 | 11.53 | 12.12 | 433,235 | +1.15(+10.53%) |
Apr 16, 2020 | 11.16 | 11.27 | 10.63 | 10.96 | 423,391 | -0.16(-1.41%) |
Apr 15, 2020 | 11.12 | 11.39 | 10.68 | 11.12 | 514,272 | -0.55(-4.72%) |
Apr 14, 2020 | 12.27 | 12.43 | 11.49 | 11.67 | 311,337 | -0.29(-2.38%) |
Apr 13, 2020 | 12.51 | 12.51 | 11.45 | 11.95 | 544,779 | -0.58(-4.62%) |
Apr 09, 2020 | 12.39 | 13.23 | 12.27 | 12.53 | 422,606 | +0.34(+2.81%) |
Apr 08, 2020 | 11.95 | 12.80 | 11.91 | 12.19 | 517,229 | +0.50(+4.31%) |
Apr 07, 2020 | 11.39 | 12.40 | 11.14 | 11.69 | 523,479 | +0.98(+9.14%) |
Apr 06, 2020 | 9.779 | 10.77 | 9.626 | 10.71 | 562,588 | +1.48(+16.07%) |
Apr 03, 2020 | 9.408 | 9.902 | 8.771 | 9.227 | 570,982 | -0.10(-1.12%) |
Apr 02, 2020 | 9.503 | 10.08 | 9.208 | 9.332 | 521,620 | -0.29(-2.96%) |
Apr 01, 2020 | 9.959 | 10.08 | 9.517 | 9.617 | 749,127 | -0.78(-7.50%) |
Mar 31, 2020 | 10.01 | 10.78 | 10.01 | 10.40 | 669,282 | +0.32(+3.21%) |
Mar 30, 2020 | 9.988 | 10.31 | 9.655 | 10.07 | 558,020 | +0.05(+0.47%) |
Mar 27, 2020 | 9.997 | 10.23 | 9.246 | 10.03 | 791,545 | -0.41(-3.92%) |
Mar 26, 2020 | 9.969 | 11.15 | 9.474 | 10.43 | 1,433,023 | +0.48(+4.77%) |
Mar 25, 2020 | 10.10 | 10.53 | 9.313 | 9.959 | 1,064,058 | +0.06(+0.58%) |
Mar 24, 2020 | 8.553 | 10.58 | 8.125 | 9.902 | 1,305,861 | +2.36(+31.23%) |
Mar 23, 2020 | 8.971 | 9.465 | 6.966 | 7.545 | 1,334,572 | -1.82(-19.39%) |
Mar 20, 2020 | 10.42 | 10.80 | 9.066 | 9.360 | 1,042,205 | +0.10(+1.03%) |
Mar 19, 2020 | 8.163 | 9.560 | 7.289 | 9.265 | 1,138,784 | +1.11(+13.64%) |
Mar 18, 2020 | 10.76 | 11.15 | 6.966 | 8.154 | 1,007,241 | -3.44(-29.67%) |
Mar 17, 2020 | 11.87 | 12.57 | 10.07 | 11.59 | 887,200 | -0.06(-0.49%) |
Mar 16, 2020 | 12.63 | 12.93 | 10.42 | 11.65 | 975,696 | -2.16(-15.62%) |
Mar 13, 2020 | 14.97 | 15.08 | 12.98 | 13.81 | 829,007 | -0.70(-4.85%) |
Mar 12, 2020 | 14.53 | 14.82 | 13.13 | 14.51 | 1,060,526 | -1.09(-7.00%) |
Mar 11, 2020 | 18.17 | 18.26 | 15.35 | 15.60 | 815,682 | -3.05(-16.35%) |
Mar 10, 2020 | 18.08 | 19.01 | 17.02 | 18.65 | 745,260 | +1.09(+6.22%) |
Mar 09, 2020 | 16.90 | 17.99 | 16.39 | 17.56 | 618,479 | -0.51(-2.84%) |
Mar 06, 2020 | 17.30 | 18.19 | 17.24 | 18.07 | 357,784 | +0.28(+1.55%) |
Mar 05, 2020 | 18.65 | 18.83 | 17.19 | 17.80 | 501,207 | -1.31(-6.86%) |
Mar 04, 2020 | 18.65 | 19.14 | 18.35 | 19.11 | 271,392 | +0.55(+2.97%) |
Mar 03, 2020 | 18.73 | 19.50 | 18.50 | 18.56 | 369,201 | -0.17(-0.91%) |
Mar 02, 2020 | 18.63 | 18.76 | 17.87 | 18.73 | 523,851 | +0.18(+0.97%) |
Feb 28, 2020 | 18.55 | 19.12 | 18.17 | 18.55 | 607,812 | -0.48(-2.50%) |
Feb 27, 2020 | 18.89 | 20.11 | 18.39 | 19.02 | 580,039 | -0.27(-1.38%) |
Feb 26, 2020 | 20.47 | 20.63 | 19.08 | 19.29 | 750,291 | -1.07(-5.27%) |
Feb 25, 2020 | 21.80 | 21.80 | 20.17 | 20.36 | 575,253 | -1.42(-6.50%) |
Feb 24, 2020 | 21.40 | 21.98 | 21.27 | 21.78 | 259,268 | -0.16(-0.74%) |
Feb 21, 2020 | 22.30 | 22.43 | 21.86 | 21.94 | 232,980 | -0.46(-2.04%) |
Feb 20, 2020 | 22.73 | 22.79 | 22.14 | 22.40 | 354,232 | -0.43(-1.87%) |
Feb 19, 2020 | 22.34 | 23.10 | 22.14 | 22.83 | 329,722 | +0.50(+2.26%) |
Feb 18, 2020 | 22.18 | 22.46 | 22.11 | 22.32 | 294,214 | +0.11(+0.51%) |
Feb 14, 2020 | 22.79 | 22.86 | 22.15 | 22.21 | 272,442 | -0.53(-2.34%) |
Feb 13, 2020 | 23.06 | 23.06 | 22.18 | 22.74 | 315,016 | -0.38(-1.64%) |
Feb 12, 2020 | 22.81 | 23.42 | 22.65 | 23.12 | 437,890 | +0.45(+1.97%) |
Feb 11, 2020 | 22.28 | 22.71 | 22.08 | 22.67 | 288,238 | +0.39(+1.75%) |
Feb 10, 2020 | 22.62 | 23.02 | 22.18 | 22.28 | 244,232 | -0.33(-1.47%) |
Feb 07, 2020 | 23.61 | 23.94 | 22.46 | 22.62 | 342,631 | -1.11(-4.69%) |
Feb 06, 2020 | 23.81 | 23.99 | 23.54 | 23.73 | 254,414 | -0.02(-0.08%) |
Feb 05, 2020 | 23.18 | 23.93 | 23.04 | 23.75 | 206,695 | +0.72(+3.14%) |
Feb 04, 2020 | 23.26 | 23.45 | 22.77 | 23.03 | 352,177 | +0.00(+0.00%) |
Feb 03, 2020 | 23.54 | 23.99 | 22.98 | 23.03 | 412,376 | -0.52(-2.22%) |
Jan 31, 2020 | 24.38 | 24.59 | 23.48 | 23.55 | 362,309 | -0.84(-3.43%) |
Jan 30, 2020 | 24.34 | 24.78 | 24.29 | 24.38 | 220,560 | -0.20(-0.81%) |
Jan 29, 2020 | 25.02 | 25.16 | 24.36 | 24.58 | 230,013 | -0.39(-1.56%) |
Jan 28, 2020 | 24.76 | 25.05 | 24.53 | 24.97 | 240,653 | +0.29(+1.15%) |
Jan 27, 2020 | 24.00 | 24.93 | 23.77 | 24.69 | 277,589 | +0.24(+0.97%) |
Jan 24, 2020 | 24.60 | 24.60 | 24.14 | 24.45 | 396,509 | -0.10(-0.43%) |
Jan 23, 2020 | 24.91 | 25.09 | 24.50 | 24.56 | 436,072 | -0.33(-1.34%) |
Jan 22, 2020 | 25.68 | 25.80 | 24.86 | 24.89 | 384,317 | -0.74(-2.89%) |
Jan 21, 2020 | 25.45 | 25.83 | 25.38 | 25.63 | 339,271 | +0.14(+0.56%) |
Jan 17, 2020 | 26.15 | 26.42 | 25.34 | 25.49 | 502,792 | -0.62(-2.37%) |
Jan 16, 2020 | 25.60 | 26.17 | 25.46 | 26.10 | 600,459 | +0.68(+2.69%) |
Jan 15, 2020 | 25.15 | 25.67 | 24.94 | 25.42 | 1,161,765 | +0.14(+0.56%) |
Jan 14, 2020 | 24.43 | 25.32 | 24.43 | 25.28 | 473,458 | +0.75(+3.06%) |
Jan 13, 2020 | 23.88 | 24.54 | 23.75 | 24.53 | 437,530 | +0.73(+3.05%) |
Jan 10, 2020 | 23.84 | 23.97 | 23.49 | 23.80 | 596,553 | -0.15(-0.62%) |
Jan 09, 2020 | 24.08 | 24.08 | 22.94 | 23.95 | 676,719 | -0.06(-0.24%) |
Jan 08, 2020 | 24.19 | 24.75 | 23.96 | 24.00 | 636,968 | -0.17(-0.71%) |
Jan 07, 2020 | 24.51 | 24.76 | 23.99 | 24.18 | 648,341 | -0.45(-1.81%) |
Jan 06, 2020 | 24.99 | 25.42 | 24.57 | 24.62 | 509,704 | -0.50(-2.00%) |
Jan 03, 2020 | 25.91 | 26.00 | 25.05 | 25.13 | 447,651 | -1.07(-4.10%) |
Jan 02, 2020 | 26.78 | 26.78 | 25.70 | 26.20 | 535,240 | -0.45(-1.68%) |
Dec 31, 2019 | 26.23 | 26.96 | 26.23 | 26.65 | 403,349 | +0.36(+1.37%) |
Dec 30, 2019 | 25.86 | 26.46 | 25.59 | 26.29 | 498,750 | +0.53(+2.07%) |
Dec 27, 2019 | 26.25 | 26.36 | 25.61 | 25.75 | 412,188 | -0.30(-1.17%) |
Dec 26, 2019 | 26.71 | 26.85 | 25.91 | 26.06 | 453,303 | -0.66(-2.45%) |
Dec 24, 2019 | 26.09 | 26.82 | 26.01 | 26.71 | 279,492 | +0.66(+2.52%) |
Dec 23, 2019 | 26.48 | 26.67 | 25.61 | 26.06 | 700,178 | -0.18(-0.69%) |
Dec 20, 2019 | 26.43 | 26.82 | 25.95 | 26.24 | 1,683,797 | -0.09(-0.36%) |
Dec 19, 2019 | 27.06 | 27.08 | 26.23 | 26.33 | 709,561 | -0.71(-2.64%) |
Dec 18, 2019 | 25.43 | 27.63 | 25.34 | 27.05 | 907,124 | +1.62(+6.35%) |
Dec 17, 2019 | 24.76 | 25.46 | 24.75 | 25.43 | 432,390 | +0.64(+2.57%) |
Dec 16, 2019 | 25.28 | 25.43 | 24.39 | 24.79 | 742,024 | -0.35(-1.38%) |
Dec 13, 2019 | 25.78 | 25.78 | 24.87 | 25.14 | 580,347 | -0.67(-2.60%) |
Dec 12, 2019 | 26.08 | 26.09 | 25.13 | 25.81 | 483,329 | -0.30(-1.16%) |
Dec 11, 2019 | 26.40 | 26.59 | 25.96 | 26.11 | 524,729 | -0.16(-0.62%) |
Dec 10, 2019 | 25.70 | 26.63 | 25.57 | 26.28 | 397,901 | +0.51(+1.99%) |
Dec 09, 2019 | 25.41 | 26.28 | 25.31 | 25.76 | 486,492 | +0.24(+0.93%) |
Dec 06, 2019 | 26.13 | 26.32 | 25.31 | 25.52 | 435,550 | -0.30(-1.18%) |
Dec 05, 2019 | 25.99 | 26.40 | 25.76 | 25.83 | 354,475 | +0.01(+0.04%) |
Dec 04, 2019 | 25.59 | 25.93 | 25.48 | 25.82 | 429,413 | +0.25(+0.97%) |
Dec 03, 2019 | 25.60 | 25.90 | 25.06 | 25.57 | 694,438 | -0.34(-1.32%) |
Dec 02, 2019 | 26.99 | 27.19 | 25.73 | 25.91 | 959,392 | -1.05(-3.88%) |
Nov 29, 2019 | 26.65 | 27.16 | 26.51 | 26.96 | 236,874 | +0.16(+0.60%) |
Nov 27, 2019 | 27.45 | 27.50 | 26.65 | 26.80 | 519,208 | -0.57(-2.08%) |
Nov 26, 2019 | 27.27 | 28.51 | 27.17 | 27.37 | 844,122 | +0.16(+0.59%) |
Nov 25, 2019 | 27.95 | 27.95 | 26.75 | 27.21 | 1,015,081 | -0.06(-0.21%) |
Nov 22, 2019 | 28.77 | 29.44 | 26.82 | 27.26 | 3,024,437 | +3.49(+14.67%) |
Nov 21, 2019 | 24.37 | 24.70 | 23.66 | 23.78 | 576,103 | -0.51(-2.11%) |
Nov 20, 2019 | 24.96 | 24.96 | 24.22 | 24.29 | 516,176 | -0.64(-2.55%) |
Nov 19, 2019 | 24.95 | 25.30 | 24.76 | 24.93 | 626,840 | -0.29(-1.17%) |
Nov 18, 2019 | 24.84 | 25.42 | 24.71 | 25.22 | 457,501 | +0.52(+2.12%) |
Nov 15, 2019 | 24.40 | 24.84 | 23.97 | 24.70 | 420,291 | +0.51(+2.12%) |
Nov 14, 2019 | 24.48 | 24.66 | 23.98 | 24.18 | 418,493 | -0.23(-0.93%) |
Nov 13, 2019 | 24.12 | 24.73 | 23.96 | 24.41 | 410,187 | +0.09(+0.35%) |
Nov 12, 2019 | 23.57 | 24.36 | 23.47 | 24.33 | 518,828 | +0.73(+3.10%) |
Nov 11, 2019 | 22.47 | 23.75 | 22.40 | 23.60 | 630,807 | +1.09(+4.86%) |
Nov 08, 2019 | 23.10 | 23.15 | 22.34 | 22.50 | 393,773 | -0.67(-2.91%) |
Nov 07, 2019 | 24.23 | 24.32 | 23.14 | 23.18 | 492,225 | -0.83(-3.44%) |
Nov 06, 2019 | 24.97 | 25.00 | 23.78 | 24.00 | 520,702 | -0.97(-3.88%) |
Nov 05, 2019 | 23.76 | 25.09 | 23.69 | 24.97 | 870,386 | +1.26(+5.33%) |
Nov 04, 2019 | 22.86 | 23.76 | 22.77 | 23.71 | 574,859 | +0.93(+4.09%) |
Nov 01, 2019 | 22.75 | 22.96 | 22.38 | 22.78 | 443,442 | +0.10(+0.46%) |
Oct 31, 2019 | 22.33 | 22.73 | 22.06 | 22.67 | 598,633 | +0.33(+1.49%) |
Oct 30, 2019 | 22.04 | 22.39 | 22.02 | 22.34 | 313,994 | +0.16(+0.73%) |
Oct 29, 2019 | 22.62 | 22.80 | 22.13 | 22.18 | 339,167 | -0.45(-1.97%) |
Oct 28, 2019 | 22.27 | 22.79 | 22.23 | 22.63 | 380,507 | +0.44(+1.99%) |
Oct 25, 2019 | 22.50 | 22.80 | 22.08 | 22.18 | 355,259 | -0.42(-1.87%) |
Oct 24, 2019 | 22.98 | 23.19 | 22.41 | 22.61 | 336,051 | -0.39(-1.69%) |
Oct 23, 2019 | 22.27 | 23.13 | 22.22 | 23.00 | 452,953 | +0.67(+3.02%) |
Oct 22, 2019 | 21.76 | 22.35 | 21.51 | 22.32 | 409,336 | +0.59(+2.71%) |
Oct 21, 2019 | 21.80 | 21.95 | 21.60 | 21.73 | 441,145 | +0.11(+0.53%) |
Oct 18, 2019 | 21.39 | 21.79 | 21.22 | 21.62 | 353,470 | +0.02(+0.09%) |
Oct 17, 2019 | 21.47 | 21.64 | 21.38 | 21.60 | 204,939 | +0.23(+1.07%) |
Oct 16, 2019 | 21.35 | 21.47 | 20.93 | 21.37 | 314,210 | -0.00(-0.02%) |
Oct 15, 2019 | 21.35 | 21.67 | 20.91 | 21.38 | 507,299 | +0.12(+0.56%) |
Oct 14, 2019 | 21.89 | 21.91 | 21.17 | 21.26 | 533,199 | -0.68(-3.12%) |
Oct 11, 2019 | 21.77 | 22.33 | 21.54 | 21.94 | 387,670 | +0.47(+2.17%) |
Oct 10, 2019 | 21.62 | 21.80 | 21.21 | 21.48 | 292,985 | +0.02(+0.11%) |
Oct 09, 2019 | 21.29 | 21.68 | 21.18 | 21.45 | 265,960 | +0.26(+1.23%) |
Oct 08, 2019 | 20.61 | 21.39 | 20.48 | 21.19 | 349,975 | +0.20(+0.95%) |
Oct 07, 2019 | 21.19 | 21.38 | 20.97 | 20.99 | 441,680 | -0.30(-1.43%) |
Oct 04, 2019 | 21.44 | 21.44 | 20.93 | 21.30 | 297,592 | -0.15(-0.71%) |
Oct 03, 2019 | 21.34 | 21.63 | 20.66 | 21.45 | 602,199 | +0.16(+0.76%) |
Oct 02, 2019 | 21.67 | 21.79 | 21.19 | 21.29 | 636,196 | -0.49(-2.27%) |
Oct 01, 2019 | 21.79 | 22.50 | 21.77 | 21.78 | 540,067 | +0.02(+0.09%) |
Sep 30, 2019 | 21.78 | 22.09 | 21.60 | 21.76 | 488,856 | -0.01(-0.04%) |
Sep 27, 2019 | 21.41 | 21.86 | 21.38 | 21.77 | 512,263 | +0.42(+1.98%) |
Sep 26, 2019 | 21.18 | 21.58 | 20.96 | 21.35 | 490,384 | +0.20(+0.97%) |
Sep 25, 2019 | 20.51 | 21.27 | 20.10 | 21.14 | 640,522 | +0.55(+2.68%) |
Sep 24, 2019 | 20.31 | 20.84 | 20.12 | 20.59 | 820,042 | +0.23(+1.12%) |
Sep 23, 2019 | 19.44 | 20.44 | 19.25 | 20.36 | 461,797 | +0.89(+4.59%) |
Sep 20, 2019 | 19.25 | 19.79 | 19.21 | 19.47 | 885,201 | +0.31(+1.64%) |
Sep 19, 2019 | 18.87 | 19.22 | 18.47 | 19.16 | 472,433 | +0.43(+2.28%) |
Sep 18, 2019 | 18.64 | 19.03 | 18.32 | 18.73 | 769,835 | +0.04(+0.20%) |
Sep 17, 2019 | 17.83 | 18.83 | 17.42 | 18.69 | 640,656 | +0.67(+3.69%) |
Sep 16, 2019 | 17.46 | 18.09 | 17.39 | 18.03 | 675,686 | +0.38(+2.15%) |
Sep 13, 2019 | 17.21 | 17.75 | 17.10 | 17.65 | 689,471 | +0.59(+3.45%) |
Sep 12, 2019 | 17.56 | 17.96 | 17.02 | 17.06 | 743,791 | -0.54(-3.08%) |
Sep 11, 2019 | 17.50 | 17.77 | 16.96 | 17.60 | 791,483 | +0.24(+1.37%) |
Sep 10, 2019 | 16.05 | 17.48 | 16.05 | 17.36 | 1,448,157 | +1.33(+8.30%) |
Sep 09, 2019 | 14.91 | 16.33 | 14.91 | 16.03 | 1,148,998 | +1.31(+8.91%) |
Sep 06, 2019 | 15.35 | 15.38 | 14.59 | 14.72 | 692,418 | -0.48(-3.13%) |
Sep 05, 2019 | 15.13 | 15.41 | 14.94 | 15.20 | 951,613 | +0.31(+2.11%) |
Sep 04, 2019 | 15.44 | 15.61 | 14.65 | 14.88 | 1,003,414 | -0.41(-2.67%) |
Sep 03, 2019 | 15.55 | 15.82 | 15.10 | 15.29 | 1,004,631 | -0.43(-2.72%) |
Aug 30, 2019 | 15.82 | 16.19 | 15.58 | 15.72 | 554,566 | -0.49(-3.05%) |
Aug 29, 2019 | 16.45 | 16.50 | 15.93 | 16.21 | 606,622 | +0.09(+0.59%) |
Aug 28, 2019 | 16.11 | 16.90 | 16.09 | 16.12 | 950,427 | -0.03(-0.18%) |
Aug 27, 2019 | 15.96 | 16.73 | 15.76 | 16.15 | 1,240,423 | +0.34(+2.16%) |
Aug 26, 2019 | 14.21 | 15.96 | 14.05 | 15.80 | 1,723,266 | +1.40(+9.70%) |
Aug 23, 2019 | 15.99 | 16.03 | 13.42 | 14.41 | 2,414,309 | -1.75(-10.82%) |
Aug 22, 2019 | 15.68 | 16.47 | 15.49 | 16.16 | 2,231,019 | +0.80(+5.20%) |
Aug 21, 2019 | 14.96 | 15.62 | 14.76 | 15.36 | 1,340,054 | +0.63(+4.26%) |
Aug 20, 2019 | 14.55 | 14.92 | 14.28 | 14.73 | 1,166,640 | +0.10(+0.65%) |
Aug 19, 2019 | 14.57 | 14.82 | 14.35 | 14.63 | 862,456 | +0.24(+1.65%) |
Aug 16, 2019 | 14.16 | 14.42 | 13.79 | 14.40 | 1,043,889 | +0.31(+2.23%) |
Aug 15, 2019 | 15.30 | 15.34 | 13.91 | 14.08 | 894,582 | -1.20(-7.84%) |
Aug 14, 2019 | 15.24 | 15.46 | 14.51 | 15.28 | 482,497 | -0.29(-1.83%) |
Aug 13, 2019 | 15.45 | 16.62 | 15.25 | 15.57 | 543,995 | +0.00(+0.00%) |
Aug 12, 2019 | 15.24 | 15.73 | 15.20 | 15.57 | 519,268 | +0.24(+1.55%) |
Aug 09, 2019 | 15.77 | 15.83 | 14.97 | 15.33 | 745,244 | -0.52(-3.30%) |
Aug 08, 2019 | 15.50 | 15.86 | 15.30 | 15.85 | 848,788 | +0.42(+2.71%) |
Aug 07, 2019 | 16.09 | 16.28 | 15.41 | 15.43 | 727,624 | -0.83(-5.09%) |
Aug 06, 2019 | 16.47 | 16.54 | 16.00 | 16.26 | 1,008,509 | -0.14(-0.87%) |
Aug 05, 2019 | 16.25 | 16.40 | 15.55 | 16.40 | 727,191 | -0.05(-0.29%) |
Aug 02, 2019 | 16.63 | 16.73 | 16.16 | 16.45 | 518,156 | -0.18(-1.09%) |
Aug 01, 2019 | 17.45 | 17.91 | 16.35 | 16.63 | 1,108,090 | -0.86(-4.89%) |
Jul 31, 2019 | 17.46 | 17.88 | 17.34 | 17.49 | 660,347 | +0.09(+0.49%) |
Jul 30, 2019 | 17.19 | 17.43 | 16.83 | 17.40 | 544,100 | +0.13(+0.77%) |
Jul 29, 2019 | 17.30 | 17.46 | 16.73 | 17.27 | 520,091 | -0.13(-0.76%) |
Jul 26, 2019 | 17.54 | 18.04 | 17.06 | 17.40 | 616,757 | -0.10(-0.54%) |
Jul 25, 2019 | 18.18 | 18.36 | 17.39 | 17.49 | 584,507 | -0.70(-3.86%) |
Jul 24, 2019 | 17.79 | 18.64 | 17.69 | 18.20 | 784,679 | +0.33(+1.86%) |
Jul 23, 2019 | 17.35 | 17.92 | 17.15 | 17.87 | 594,151 | +0.53(+3.07%) |
Jul 22, 2019 | 18.90 | 19.12 | 17.04 | 17.33 | 1,091,823 | -1.52(-8.06%) |
Jul 19, 2019 | 19.10 | 19.28 | 18.84 | 18.85 | 556,565 | -0.18(-0.95%) |
Jul 18, 2019 | 18.89 | 19.25 | 18.69 | 19.03 | 450,834 | +0.07(+0.35%) |
Jul 17, 2019 | 18.96 | 19.17 | 18.64 | 18.97 | 604,269 | -0.04(-0.20%) |
Jul 16, 2019 | 18.78 | 19.15 | 18.72 | 19.01 | 597,482 | +0.23(+1.21%) |
Jul 15, 2019 | 19.35 | 19.54 | 18.49 | 18.78 | 649,299 | -0.48(-2.47%) |
Jul 12, 2019 | 18.80 | 19.52 | 18.80 | 19.25 | 506,265 | +0.46(+2.43%) |
Jul 11, 2019 | 18.34 | 19.07 | 18.07 | 18.80 | 713,038 | +0.51(+2.81%) |
Jul 10, 2019 | 18.69 | 18.82 | 17.88 | 18.28 | 771,444 | -0.31(-1.66%) |
Jul 09, 2019 | 18.36 | 19.16 | 18.36 | 18.59 | 1,106,724 | +0.24(+1.32%) |
Jul 08, 2019 | 17.82 | 18.75 | 17.61 | 18.35 | 1,042,973 | +0.53(+2.99%) |
Jul 05, 2019 | 17.05 | 18.01 | 16.71 | 17.82 | 689,577 | +0.81(+4.75%) |
Jul 03, 2019 | 17.91 | 18.07 | 16.81 | 17.01 | 486,481 | -0.93(-5.19%) |
Jul 02, 2019 | 17.61 | 17.99 | 17.56 | 17.94 | 824,470 | +0.35(+2.00%) |
Jul 01, 2019 | 17.77 | 18.25 | 17.21 | 17.59 | 977,584 | +0.29(+1.70%) |
Jun 28, 2019 | 17.11 | 17.39 | 16.79 | 17.30 | 1,512,271 | +0.23(+1.34%) |
Jun 27, 2019 | 17.88 | 17.95 | 16.85 | 17.07 | 1,130,949 | -0.88(-4.92%) |
Jun 26, 2019 | 18.26 | 18.45 | 17.63 | 17.95 | 648,022 | -0.28(-1.51%) |
Jun 25, 2019 | 18.48 | 18.73 | 18.00 | 18.23 | 745,974 | -0.19(-1.03%) |
Jun 24, 2019 | 18.15 | 18.56 | 17.75 | 18.42 | 945,544 | +0.10(+0.57%) |
Jun 21, 2019 | 18.26 | 18.48 | 17.90 | 18.31 | 1,351,794 | -0.06(-0.31%) |
Jun 20, 2019 | 18.60 | 18.63 | 17.97 | 18.37 | 454,955 | -0.19(-1.02%) |
Jun 19, 2019 | 18.70 | 19.00 | 18.45 | 18.56 | 551,187 | -0.08(-0.41%) |
Jun 18, 2019 | 19.05 | 19.15 | 18.23 | 18.64 | 1,018,171 | -0.27(-1.41%) |
Jun 17, 2019 | 20.84 | 21.10 | 18.37 | 18.90 | 1,335,380 | -2.02(-9.67%) |
Jun 14, 2019 | 20.50 | 21.27 | 20.32 | 20.93 | 911,193 | +0.44(+2.13%) |
Jun 13, 2019 | 19.48 | 20.60 | 19.48 | 20.49 | 390,964 | +0.63(+3.16%) |
Jun 12, 2019 | 20.00 | 20.14 | 19.44 | 19.86 | 568,988 | -0.16(-0.81%) |
Jun 11, 2019 | 20.00 | 20.34 | 19.96 | 20.02 | 500,937 | +0.22(+1.10%) |
Jun 10, 2019 | 20.58 | 20.86 | 19.77 | 19.80 | 954,317 | -0.63(-3.07%) |
Jun 07, 2019 | 20.64 | 20.71 | 20.33 | 20.43 | 518,261 | -0.06(-0.28%) |
Jun 06, 2019 | 21.63 | 21.63 | 19.86 | 20.49 | 897,795 | -1.19(-5.48%) |
Jun 05, 2019 | 20.85 | 21.84 | 20.55 | 21.68 | 811,040 | +1.04(+5.02%) |
Jun 04, 2019 | 20.92 | 21.19 | 20.41 | 20.64 | 729,496 | -0.28(-1.32%) |
Jun 03, 2019 | 21.03 | 21.33 | 20.76 | 20.92 | 896,478 | -0.10(-0.50%) |
May 31, 2019 | 21.33 | 21.56 | 20.58 | 21.02 | 719,252 | -0.49(-2.30%) |
May 30, 2019 | 21.68 | 21.88 | 21.22 | 21.51 | 773,109 | -0.19(-0.88%) |
May 29, 2019 | 22.34 | 22.66 | 21.32 | 21.70 | 929,833 | -0.86(-3.79%) |
May 28, 2019 | 23.02 | 23.83 | 22.55 | 22.56 | 1,544,979 | -0.21(-0.92%) |
May 24, 2019 | 22.12 | 23.99 | 21.71 | 22.77 | 7,189,050 | +3.93(+20.89%) |
May 23, 2019 | 18.95 | 19.35 | 18.78 | 18.83 | 710,096 | -0.19(-1.00%) |
May 22, 2019 | 19.21 | 19.26 | 18.73 | 19.02 | 394,687 | -0.33(-1.72%) |
May 21, 2019 | 19.06 | 19.50 | 18.83 | 19.36 | 283,387 | +0.30(+1.60%) |
May 20, 2019 | 18.39 | 19.07 | 18.07 | 19.05 | 483,011 | +0.67(+3.62%) |
May 17, 2019 | 18.76 | 19.19 | 18.22 | 18.39 | 680,001 | -0.48(-2.57%) |
May 16, 2019 | 19.57 | 19.60 | 18.62 | 18.87 | 795,383 | -0.57(-2.93%) |
May 15, 2019 | 20.60 | 20.60 | 18.99 | 19.44 | 726,299 | -1.40(-6.70%) |
May 14, 2019 | 20.26 | 21.32 | 20.16 | 20.84 | 614,973 | +0.72(+3.59%) |
May 13, 2019 | 20.23 | 20.36 | 19.76 | 20.12 | 730,825 | -0.40(-1.95%) |
May 10, 2019 | 19.91 | 20.54 | 19.72 | 20.52 | 527,732 | +0.54(+2.71%) |
May 09, 2019 | 19.01 | 20.03 | 18.77 | 19.98 | 746,054 | +0.80(+4.16%) |
May 08, 2019 | 18.83 | 19.42 | 18.53 | 19.18 | 384,101 | +0.35(+1.87%) |
May 07, 2019 | 19.45 | 19.53 | 18.58 | 18.83 | 560,922 | -0.74(-3.79%) |
May 06, 2019 | 20.04 | 20.04 | 19.38 | 19.57 | 883,380 | -0.74(-3.65%) |
May 03, 2019 | 19.67 | 20.38 | 19.53 | 20.31 | 741,350 | +0.74(+3.79%) |
May 02, 2019 | 19.65 | 19.82 | 19.29 | 19.57 | 688,734 | -0.09(-0.44%) |