Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.435 | 7.816 | 7.066 | 7.633 | 1,580,988 | -0.35(-4.36%) |
Apr 29, 2020 | 6.249 | 8.047 | 6.249 | 7.981 | 2,149,146 | +2.03(+34.18%) |
Apr 28, 2020 | 5.751 | 6.193 | 5.704 | 5.948 | 1,375,616 | +0.26(+4.64%) |
Apr 27, 2020 | 5.205 | 5.816 | 5.161 | 5.685 | 1,294,620 | +0.47(+9.03%) |
Apr 24, 2020 | 4.838 | 5.355 | 4.838 | 5.214 | 938,296 | +0.39(+7.99%) |
Apr 23, 2020 | 4.753 | 5.054 | 4.649 | 4.828 | 1,014,367 | +0.03(+0.59%) |
Apr 22, 2020 | 5.176 | 5.342 | 4.762 | 4.800 | 1,112,844 | -0.12(-2.49%) |
Apr 21, 2020 | 5.158 | 5.398 | 4.847 | 4.922 | 1,126,162 | -0.40(-7.43%) |
Apr 20, 2020 | 5.073 | 5.553 | 4.922 | 5.318 | 917,155 | +0.01(+0.18%) |
Apr 17, 2020 | 5.271 | 5.638 | 5.068 | 5.308 | 989,934 | +0.42(+8.67%) |
Apr 16, 2020 | 5.656 | 5.769 | 4.781 | 4.885 | 1,202,119 | -0.77(-13.64%) |
Apr 15, 2020 | 5.647 | 5.920 | 5.365 | 5.656 | 1,088,183 | -0.43(-7.11%) |
Apr 14, 2020 | 5.506 | 6.499 | 5.459 | 6.089 | 2,588,098 | +0.71(+13.11%) |
Apr 13, 2020 | 5.374 | 5.619 | 4.951 | 5.384 | 1,403,033 | +0.23(+4.38%) |
Apr 09, 2020 | 5.619 | 6.038 | 5.035 | 5.158 | 2,050,949 | -0.40(-7.12%) |
Apr 08, 2020 | 5.355 | 6.066 | 5.308 | 5.553 | 2,138,026 | +0.32(+6.12%) |
Apr 07, 2020 | 4.358 | 6.475 | 4.358 | 5.233 | 3,716,645 | +1.27(+32.07%) |
Apr 06, 2020 | 3.313 | 4.009 | 3.299 | 3.962 | 1,391,588 | +0.79(+24.93%) |
Apr 03, 2020 | 3.464 | 3.595 | 3.026 | 3.172 | 1,417,804 | -0.20(-5.87%) |
Apr 02, 2020 | 3.840 | 3.962 | 3.294 | 3.369 | 1,380,615 | -0.22(-6.04%) |
Apr 01, 2020 | 4.555 | 4.555 | 3.558 | 3.586 | 1,289,116 | -1.31(-26.73%) |
Mar 31, 2020 | 5.092 | 5.280 | 4.828 | 4.894 | 887,928 | -0.22(-4.24%) |
Mar 30, 2020 | 5.882 | 6.146 | 4.838 | 5.111 | 1,106,406 | -0.35(-6.38%) |
Mar 27, 2020 | 5.459 | 5.732 | 5.207 | 5.459 | 518,076 | -0.27(-4.76%) |
Mar 26, 2020 | 5.882 | 6.842 | 5.553 | 5.732 | 1,028,902 | -0.12(-2.09%) |
Mar 25, 2020 | 5.581 | 6.300 | 5.459 | 5.854 | 793,128 | +0.42(+7.80%) |
Mar 24, 2020 | 4.499 | 5.746 | 4.499 | 5.431 | 861,288 | +1.14(+26.54%) |
Mar 23, 2020 | 4.715 | 4.913 | 4.188 | 4.292 | 1,071,084 | -0.52(-10.76%) |
Mar 20, 2020 | 4.734 | 5.572 | 4.452 | 4.809 | 1,919,730 | +0.28(+6.24%) |
Mar 19, 2020 | 3.181 | 4.631 | 3.002 | 4.527 | 1,953,610 | +1.31(+40.64%) |
Mar 18, 2020 | 2.974 | 4.141 | 2.936 | 3.219 | 1,533,029 | +0.13(+4.27%) |
Mar 17, 2020 | 4.715 | 4.762 | 2.974 | 3.087 | 1,890,282 | -1.52(-32.92%) |
Mar 16, 2020 | 6.013 | 6.143 | 4.472 | 4.602 | 1,280,262 | -1.88(-29.04%) |
Mar 13, 2020 | 7.581 | 8.110 | 6.398 | 6.486 | 2,040,648 | -0.82(-11.18%) |
Mar 12, 2020 | 7.173 | 7.572 | 6.922 | 7.303 | 1,270,485 | -0.59(-7.52%) |
Mar 11, 2020 | 8.342 | 8.481 | 7.729 | 7.896 | 931,893 | -0.76(-8.79%) |
Mar 10, 2020 | 8.731 | 8.963 | 8.110 | 8.657 | 893,983 | +0.19(+2.30%) |
Mar 09, 2020 | 7.952 | 8.917 | 7.813 | 8.462 | 840,109 | -0.35(-4.00%) |
Mar 06, 2020 | 8.713 | 9.121 | 8.486 | 8.815 | 1,215,659 | -0.11(-1.25%) |
Mar 05, 2020 | 9.344 | 9.469 | 8.778 | 8.926 | 1,592,229 | -0.63(-6.60%) |
Mar 04, 2020 | 9.604 | 9.743 | 9.233 | 9.557 | 681,043 | +0.04(+0.39%) |
Mar 03, 2020 | 10.19 | 10.41 | 9.270 | 9.520 | 635,229 | -0.75(-7.32%) |
Mar 02, 2020 | 10.77 | 10.92 | 9.956 | 10.27 | 777,013 | -0.43(-3.99%) |
Feb 28, 2020 | 9.956 | 11.24 | 9.956 | 10.70 | 861,954 | +0.37(+3.59%) |
Feb 27, 2020 | 10.23 | 11.01 | 9.780 | 10.33 | 739,876 | -0.14(-1.33%) |
Feb 26, 2020 | 11.22 | 11.36 | 10.34 | 10.47 | 747,589 | -0.59(-5.37%) |
Feb 25, 2020 | 11.60 | 11.60 | 10.74 | 11.06 | 484,687 | -0.58(-5.02%) |
Feb 24, 2020 | 11.84 | 11.87 | 11.41 | 11.64 | 465,586 | -0.53(-4.34%) |
Feb 21, 2020 | 13.11 | 13.19 | 12.05 | 12.17 | 483,030 | -1.02(-7.74%) |
Feb 20, 2020 | 12.78 | 13.39 | 12.71 | 13.19 | 838,556 | +0.40(+3.12%) |
Feb 19, 2020 | 12.99 | 13.07 | 12.42 | 12.80 | 776,386 | -0.19(-1.43%) |
Feb 18, 2020 | 13.27 | 13.43 | 12.84 | 12.98 | 830,276 | -0.26(-1.96%) |
Feb 14, 2020 | 14.80 | 15.43 | 13.23 | 13.24 | 2,050,887 | -3.41(-20.46%) |
Feb 13, 2020 | 16.75 | 16.88 | 16.47 | 16.65 | 237,305 | -0.13(-0.77%) |
Feb 12, 2020 | 16.54 | 16.88 | 16.54 | 16.78 | 220,812 | +0.45(+2.79%) |
Feb 11, 2020 | 16.26 | 16.63 | 16.24 | 16.32 | 362,634 | +0.17(+1.03%) |
Feb 10, 2020 | 16.47 | 16.61 | 16.13 | 16.15 | 300,164 | -0.33(-2.03%) |
Feb 07, 2020 | 16.90 | 17.06 | 16.34 | 16.49 | 307,579 | -0.52(-3.05%) |
Feb 06, 2020 | 17.14 | 17.25 | 16.82 | 17.01 | 293,276 | -0.07(-0.38%) |
Feb 05, 2020 | 16.59 | 17.13 | 16.59 | 17.07 | 379,224 | +0.68(+4.13%) |
Feb 04, 2020 | 16.70 | 17.10 | 16.35 | 16.40 | 414,465 | -0.15(-0.90%) |
Feb 03, 2020 | 16.34 | 16.88 | 16.28 | 16.54 | 522,171 | +0.26(+1.60%) |
Jan 31, 2020 | 16.37 | 16.40 | 16.05 | 16.28 | 474,947 | -0.19(-1.13%) |
Jan 30, 2020 | 17.18 | 17.44 | 16.42 | 16.47 | 572,692 | -0.94(-5.38%) |
Jan 29, 2020 | 17.61 | 17.82 | 17.40 | 17.41 | 644,474 | -1.07(-5.78%) |
Jan 28, 2020 | 18.74 | 18.74 | 18.27 | 18.47 | 438,718 | -0.09(-0.50%) |
Jan 27, 2020 | 18.21 | 18.85 | 18.11 | 18.57 | 350,376 | -0.07(-0.40%) |
Jan 24, 2020 | 19.26 | 19.27 | 18.62 | 18.64 | 409,961 | -0.71(-3.65%) |
Jan 23, 2020 | 19.60 | 19.60 | 19.05 | 19.35 | 377,099 | -0.42(-2.11%) |
Jan 22, 2020 | 20.10 | 20.28 | 19.76 | 19.76 | 178,450 | -0.31(-1.53%) |
Jan 21, 2020 | 20.21 | 20.21 | 19.63 | 20.07 | 309,170 | -0.15(-0.73%) |
Jan 17, 2020 | 20.50 | 20.50 | 19.97 | 20.22 | 261,453 | -0.17(-0.82%) |
Jan 16, 2020 | 19.77 | 20.68 | 19.77 | 20.39 | 275,381 | +0.82(+4.17%) |
Jan 15, 2020 | 20.14 | 20.38 | 19.51 | 19.57 | 272,881 | -0.71(-3.52%) |
Jan 14, 2020 | 20.18 | 20.52 | 20.03 | 20.28 | 289,227 | +0.06(+0.28%) |
Jan 13, 2020 | 20.73 | 20.73 | 20.10 | 20.23 | 267,822 | -0.57(-2.72%) |
Jan 10, 2020 | 20.87 | 20.93 | 20.46 | 20.79 | 226,966 | -0.16(-0.75%) |
Jan 09, 2020 | 21.25 | 21.28 | 20.82 | 20.95 | 188,461 | -0.32(-1.48%) |
Jan 08, 2020 | 21.69 | 21.92 | 21.24 | 21.27 | 246,213 | -0.37(-1.72%) |
Jan 07, 2020 | 21.86 | 22.25 | 21.46 | 21.64 | 271,406 | -0.22(-1.02%) |
Jan 06, 2020 | 21.81 | 22.07 | 21.63 | 21.86 | 311,981 | -0.13(-0.59%) |
Jan 03, 2020 | 21.63 | 22.04 | 21.51 | 21.99 | 421,493 | +0.07(+0.34%) |
Jan 02, 2020 | 22.22 | 22.22 | 21.68 | 21.92 | 343,479 | -0.12(-0.55%) |
Dec 31, 2019 | 22.15 | 22.37 | 21.98 | 22.04 | 362,111 | -0.30(-1.33%) |
Dec 30, 2019 | 21.92 | 22.57 | 21.57 | 22.33 | 359,502 | +0.46(+2.12%) |
Dec 27, 2019 | 22.00 | 22.14 | 21.62 | 21.87 | 330,965 | -0.04(-0.17%) |
Dec 26, 2019 | 21.89 | 22.18 | 21.63 | 21.91 | 198,038 | +0.07(+0.34%) |
Dec 24, 2019 | 22.04 | 22.25 | 21.72 | 21.83 | 179,115 | -0.22(-1.01%) |
Dec 23, 2019 | 21.55 | 22.15 | 21.44 | 22.06 | 354,355 | +0.47(+2.19%) |
Dec 20, 2019 | 21.01 | 21.90 | 20.81 | 21.58 | 1,249,801 | +0.54(+2.55%) |
Dec 19, 2019 | 21.49 | 21.50 | 20.89 | 21.05 | 584,390 | -0.50(-2.32%) |
Dec 18, 2019 | 21.20 | 21.68 | 21.02 | 21.55 | 541,740 | +0.53(+2.51%) |
Dec 17, 2019 | 20.70 | 21.05 | 20.35 | 21.02 | 362,657 | +0.31(+1.52%) |
Dec 16, 2019 | 20.80 | 21.12 | 20.62 | 20.70 | 439,705 | +0.13(+0.63%) |
Dec 13, 2019 | 21.03 | 21.03 | 20.14 | 20.57 | 436,814 | -0.48(-2.28%) |
Dec 12, 2019 | 20.65 | 21.35 | 20.56 | 21.06 | 481,341 | +0.42(+2.02%) |
Dec 11, 2019 | 21.18 | 21.18 | 20.59 | 20.64 | 377,116 | -0.65(-3.04%) |
Dec 10, 2019 | 21.33 | 21.34 | 20.85 | 21.29 | 371,821 | -0.14(-0.65%) |
Dec 09, 2019 | 20.60 | 21.68 | 20.60 | 21.43 | 471,902 | +0.79(+3.81%) |
Dec 06, 2019 | 20.22 | 21.17 | 20.20 | 20.64 | 566,096 | +0.75(+3.77%) |
Dec 05, 2019 | 19.81 | 20.12 | 19.75 | 19.89 | 327,695 | +0.19(+0.99%) |
Dec 04, 2019 | 19.70 | 20.20 | 19.58 | 19.70 | 352,809 | +0.06(+0.28%) |
Dec 03, 2019 | 19.80 | 19.81 | 19.45 | 19.64 | 417,555 | -0.36(-1.80%) |
Dec 02, 2019 | 20.24 | 20.38 | 19.59 | 20.00 | 545,132 | -0.25(-1.23%) |
Nov 29, 2019 | 20.45 | 20.52 | 19.88 | 20.25 | 299,749 | -0.18(-0.86%) |
Nov 27, 2019 | 21.06 | 21.55 | 20.19 | 20.43 | 409,249 | -0.60(-2.86%) |
Nov 26, 2019 | 18.87 | 21.30 | 18.60 | 21.03 | 1,173,518 | +0.46(+2.25%) |
Nov 25, 2019 | 20.53 | 20.66 | 20.09 | 20.57 | 667,004 | +0.08(+0.41%) |
Nov 22, 2019 | 20.92 | 20.95 | 20.00 | 20.48 | 546,423 | -0.35(-1.69%) |
Nov 21, 2019 | 20.63 | 21.12 | 20.31 | 20.83 | 603,130 | +0.08(+0.40%) |
Nov 20, 2019 | 20.71 | 21.06 | 20.27 | 20.75 | 440,546 | -0.08(-0.40%) |
Nov 19, 2019 | 21.68 | 21.75 | 20.70 | 20.83 | 323,410 | -0.98(-4.50%) |
Nov 18, 2019 | 22.42 | 22.43 | 21.61 | 21.81 | 450,498 | -0.61(-2.72%) |
Nov 15, 2019 | 22.23 | 22.65 | 21.94 | 22.42 | 252,187 | +0.43(+1.98%) |
Nov 14, 2019 | 21.65 | 22.26 | 21.62 | 21.99 | 341,074 | +0.31(+1.45%) |
Nov 13, 2019 | 21.88 | 21.97 | 21.38 | 21.68 | 337,317 | -0.45(-2.05%) |
Nov 12, 2019 | 22.80 | 22.88 | 22.05 | 22.13 | 436,517 | -0.60(-2.65%) |
Nov 11, 2019 | 22.69 | 22.80 | 22.44 | 22.73 | 408,860 | -0.06(-0.28%) |
Nov 08, 2019 | 22.42 | 22.85 | 21.92 | 22.79 | 546,963 | +0.24(+1.07%) |
Nov 07, 2019 | 22.60 | 23.00 | 22.46 | 22.55 | 361,607 | +0.38(+1.71%) |
Nov 06, 2019 | 22.17 | 22.44 | 21.65 | 22.17 | 525,146 | -0.17(-0.75%) |
Nov 05, 2019 | 21.55 | 22.43 | 21.55 | 22.34 | 351,257 | +0.91(+4.23%) |
Nov 04, 2019 | 20.99 | 21.50 | 20.90 | 21.43 | 354,508 | +0.65(+3.11%) |
Nov 01, 2019 | 20.13 | 20.95 | 20.13 | 20.79 | 333,691 | +0.88(+4.41%) |
Oct 31, 2019 | 20.34 | 20.57 | 19.63 | 19.91 | 300,607 | -0.60(-2.93%) |
Oct 30, 2019 | 20.89 | 20.92 | 20.23 | 20.51 | 266,363 | -0.39(-1.86%) |
Oct 29, 2019 | 20.70 | 21.06 | 20.52 | 20.90 | 325,483 | +0.05(+0.22%) |
Oct 28, 2019 | 20.91 | 21.23 | 20.84 | 20.85 | 232,240 | +0.10(+0.49%) |
Oct 25, 2019 | 19.95 | 20.86 | 19.88 | 20.75 | 327,637 | +0.60(+2.98%) |
Oct 24, 2019 | 20.76 | 20.76 | 19.95 | 20.15 | 263,868 | -0.56(-2.72%) |
Oct 23, 2019 | 20.65 | 20.75 | 20.24 | 20.71 | 351,804 | +0.06(+0.27%) |
Oct 22, 2019 | 20.50 | 20.80 | 20.18 | 20.66 | 475,004 | +0.12(+0.59%) |
Oct 21, 2019 | 20.16 | 20.56 | 19.96 | 20.54 | 346,650 | +0.66(+3.30%) |
Oct 18, 2019 | 19.66 | 20.04 | 19.40 | 19.88 | 355,418 | -0.07(-0.37%) |
Oct 17, 2019 | 20.07 | 20.33 | 19.81 | 19.95 | 299,488 | -0.04(-0.19%) |
Oct 16, 2019 | 19.75 | 20.29 | 19.70 | 19.99 | 302,240 | +0.19(+0.93%) |
Oct 15, 2019 | 19.91 | 20.25 | 19.59 | 19.81 | 413,433 | -0.08(-0.42%) |
Oct 14, 2019 | 20.24 | 20.53 | 19.41 | 19.89 | 618,259 | -0.53(-2.58%) |
Oct 11, 2019 | 19.96 | 21.09 | 19.96 | 20.42 | 559,718 | +0.84(+4.30%) |
Oct 10, 2019 | 19.85 | 20.31 | 19.55 | 19.58 | 472,619 | -0.18(-0.89%) |
Oct 09, 2019 | 20.04 | 20.13 | 19.65 | 19.75 | 382,434 | -0.03(-0.14%) |
Oct 08, 2019 | 19.68 | 20.07 | 19.39 | 19.78 | 463,042 | -0.19(-0.97%) |
Oct 07, 2019 | 19.80 | 20.32 | 19.61 | 19.97 | 350,812 | +0.10(+0.51%) |
Oct 04, 2019 | 20.70 | 20.80 | 19.54 | 19.87 | 360,714 | -0.80(-3.85%) |
Oct 03, 2019 | 20.29 | 20.68 | 19.64 | 20.67 | 612,627 | +0.56(+2.76%) |
Oct 02, 2019 | 20.83 | 20.83 | 20.10 | 20.11 | 690,617 | -0.85(-4.06%) |
Oct 01, 2019 | 21.65 | 22.19 | 20.86 | 20.96 | 429,766 | -0.69(-3.20%) |
Sep 30, 2019 | 21.52 | 21.91 | 21.29 | 21.66 | 605,294 | +0.21(+0.99%) |
Sep 27, 2019 | 21.39 | 21.83 | 21.29 | 21.44 | 688,244 | +0.16(+0.74%) |
Sep 26, 2019 | 21.71 | 21.75 | 21.04 | 21.29 | 653,234 | -0.59(-2.71%) |
Sep 25, 2019 | 21.66 | 22.13 | 21.23 | 21.88 | 511,389 | +0.34(+1.59%) |
Sep 24, 2019 | 21.40 | 21.68 | 21.02 | 21.54 | 727,976 | +0.28(+1.31%) |
Sep 23, 2019 | 19.92 | 21.63 | 19.92 | 21.26 | 1,084,819 | +1.25(+6.24%) |
Sep 20, 2019 | 20.07 | 20.69 | 19.84 | 20.01 | 1,088,306 | -0.11(-0.55%) |
Sep 19, 2019 | 20.21 | 20.47 | 19.87 | 20.12 | 737,938 | -0.06(-0.32%) |
Sep 18, 2019 | 20.51 | 20.75 | 19.83 | 20.19 | 614,185 | -0.25(-1.22%) |
Sep 17, 2019 | 21.07 | 21.07 | 20.28 | 20.44 | 680,281 | -0.69(-3.28%) |
Sep 16, 2019 | 20.69 | 21.57 | 20.66 | 21.13 | 669,369 | +0.57(+2.79%) |
Sep 13, 2019 | 20.58 | 21.01 | 20.40 | 20.56 | 494,861 | +0.02(+0.09%) |
Sep 12, 2019 | 20.74 | 21.35 | 20.25 | 20.54 | 561,141 | -0.43(-2.03%) |
Sep 11, 2019 | 21.13 | 21.28 | 20.44 | 20.96 | 843,801 | -0.17(-0.79%) |
Sep 10, 2019 | 20.39 | 21.19 | 20.33 | 21.13 | 1,126,665 | +0.74(+3.62%) |
Sep 09, 2019 | 20.20 | 20.57 | 20.01 | 20.39 | 844,302 | +0.28(+1.38%) |
Sep 06, 2019 | 20.07 | 20.49 | 19.63 | 20.11 | 983,865 | +0.73(+3.76%) |
Sep 05, 2019 | 18.83 | 19.69 | 18.83 | 19.39 | 978,923 | +0.89(+4.84%) |
Sep 04, 2019 | 18.88 | 19.07 | 18.31 | 18.49 | 1,216,271 | -0.26(-1.38%) |
Sep 03, 2019 | 18.39 | 18.93 | 18.08 | 18.75 | 787,537 | +0.17(+0.89%) |
Aug 30, 2019 | 18.70 | 18.96 | 18.49 | 18.58 | 703,365 | -0.06(-0.35%) |
Aug 29, 2019 | 18.07 | 18.80 | 18.01 | 18.65 | 1,060,120 | +0.61(+3.37%) |
Aug 28, 2019 | 17.58 | 18.25 | 17.44 | 18.04 | 2,187,429 | +0.61(+3.49%) |
Aug 27, 2019 | 16.69 | 18.35 | 16.42 | 17.43 | 6,120,924 | +3.38(+24.02%) |
Aug 26, 2019 | 13.87 | 14.06 | 13.50 | 14.06 | 1,472,073 | +0.30(+2.21%) |
Aug 23, 2019 | 14.52 | 14.64 | 13.68 | 13.75 | 1,400,658 | -1.01(-6.81%) |
Aug 22, 2019 | 14.16 | 14.86 | 14.08 | 14.76 | 942,130 | +0.68(+4.85%) |
Aug 21, 2019 | 14.26 | 14.31 | 13.78 | 14.07 | 875,175 | +0.05(+0.33%) |
Aug 20, 2019 | 14.12 | 14.13 | 13.73 | 14.03 | 700,322 | -0.41(-2.81%) |
Aug 19, 2019 | 14.47 | 14.72 | 14.39 | 14.43 | 671,726 | +0.27(+1.89%) |
Aug 16, 2019 | 13.70 | 14.24 | 13.68 | 14.17 | 498,438 | +0.62(+4.56%) |
Aug 15, 2019 | 13.86 | 13.90 | 13.35 | 13.55 | 680,693 | -0.25(-1.80%) |
Aug 14, 2019 | 13.69 | 13.94 | 13.42 | 13.80 | 794,459 | -0.39(-2.73%) |
Aug 13, 2019 | 13.43 | 14.94 | 13.34 | 14.18 | 903,833 | +0.78(+5.85%) |
Aug 12, 2019 | 13.54 | 13.54 | 13.19 | 13.40 | 452,635 | -0.27(-1.96%) |
Aug 09, 2019 | 13.89 | 13.98 | 13.47 | 13.67 | 584,529 | -0.27(-1.92%) |
Aug 08, 2019 | 14.03 | 14.25 | 13.41 | 13.94 | 1,015,459 | +0.06(+0.40%) |
Aug 07, 2019 | 13.79 | 14.00 | 13.55 | 13.88 | 777,133 | -0.13(-0.92%) |
Aug 06, 2019 | 14.12 | 14.25 | 13.85 | 14.01 | 1,401,564 | +0.03(+0.20%) |
Aug 05, 2019 | 14.30 | 14.31 | 13.71 | 13.98 | 1,261,313 | -0.65(-4.41%) |
Aug 02, 2019 | 15.16 | 15.32 | 14.63 | 14.63 | 760,289 | -0.71(-4.63%) |
Aug 01, 2019 | 17.36 | 17.52 | 15.15 | 15.34 | 1,165,661 | -1.98(-11.45%) |
Jul 31, 2019 | 17.25 | 17.47 | 16.95 | 17.32 | 1,051,773 | +0.07(+0.43%) |
Jul 30, 2019 | 17.04 | 17.39 | 16.84 | 17.25 | 814,911 | +0.06(+0.32%) |
Jul 29, 2019 | 16.90 | 17.22 | 16.86 | 17.19 | 1,185,749 | +0.30(+1.80%) |
Jul 26, 2019 | 16.63 | 17.06 | 16.29 | 16.89 | 889,317 | +0.22(+1.33%) |
Jul 25, 2019 | 17.25 | 17.44 | 16.59 | 16.67 | 1,264,323 | -0.63(-3.63%) |
Jul 24, 2019 | 17.05 | 17.60 | 16.99 | 17.29 | 575,095 | +0.22(+1.30%) |
Jul 23, 2019 | 17.01 | 17.51 | 16.85 | 17.07 | 979,799 | +0.23(+1.37%) |
Jul 22, 2019 | 17.13 | 17.16 | 16.62 | 16.84 | 1,016,811 | +0.23(+1.39%) |
Jul 19, 2019 | 16.76 | 16.98 | 16.50 | 16.61 | 708,244 | +0.06(+0.33%) |
Jul 18, 2019 | 16.80 | 16.91 | 16.53 | 16.55 | 624,947 | -0.36(-2.13%) |
Jul 17, 2019 | 17.81 | 18.12 | 16.84 | 16.91 | 860,694 | -1.00(-5.56%) |
Jul 16, 2019 | 17.79 | 18.23 | 17.70 | 17.91 | 1,204,263 | +0.11(+0.62%) |
Jul 15, 2019 | 17.09 | 17.80 | 16.95 | 17.80 | 1,425,502 | +0.81(+4.78%) |
Jul 12, 2019 | 16.21 | 17.05 | 16.21 | 16.99 | 751,723 | +0.77(+4.78%) |
Jul 11, 2019 | 16.67 | 16.99 | 16.18 | 16.21 | 770,121 | -0.45(-2.71%) |
Jul 10, 2019 | 16.61 | 16.85 | 16.31 | 16.67 | 694,053 | +0.09(+0.56%) |
Jul 09, 2019 | 17.31 | 17.43 | 16.52 | 16.57 | 1,660,777 | -0.85(-4.87%) |
Jul 08, 2019 | 17.77 | 18.09 | 17.15 | 17.42 | 1,193,592 | -0.46(-2.58%) |
Jul 05, 2019 | 17.62 | 17.98 | 17.51 | 17.88 | 616,949 | +0.14(+0.78%) |
Jul 03, 2019 | 17.53 | 17.84 | 17.36 | 17.74 | 321,052 | +0.28(+1.58%) |
Jul 02, 2019 | 18.03 | 18.03 | 17.33 | 17.47 | 793,336 | -0.65(-3.56%) |
Jul 01, 2019 | 19.05 | 19.05 | 17.98 | 18.11 | 1,297,792 | -0.26(-1.41%) |
Jun 28, 2019 | 18.23 | 18.61 | 18.17 | 18.37 | 891,052 | +0.04(+0.20%) |
Jun 27, 2019 | 18.14 | 18.35 | 17.95 | 18.33 | 1,108,689 | +0.30(+1.69%) |
Jun 26, 2019 | 17.39 | 18.09 | 17.21 | 18.03 | 1,205,045 | +0.69(+3.99%) |
Jun 25, 2019 | 17.27 | 17.63 | 17.17 | 17.34 | 1,669,655 | +0.07(+0.43%) |
Jun 24, 2019 | 17.25 | 17.70 | 17.08 | 17.27 | 1,306,110 | -0.05(-0.27%) |
Jun 21, 2019 | 16.94 | 17.45 | 16.86 | 17.31 | 1,368,456 | +0.32(+1.90%) |
Jun 20, 2019 | 17.02 | 17.25 | 16.60 | 16.99 | 1,029,408 | +0.09(+0.55%) |
Jun 19, 2019 | 18.05 | 18.05 | 16.61 | 16.90 | 1,032,154 | -1.11(-6.15%) |
Jun 18, 2019 | 18.10 | 18.74 | 17.98 | 18.00 | 1,024,758 | -0.03(-0.15%) |
Jun 17, 2019 | 18.40 | 18.56 | 18.01 | 18.03 | 908,930 | -0.35(-1.91%) |
Jun 14, 2019 | 18.53 | 18.59 | 18.25 | 18.38 | 991,130 | -0.09(-0.50%) |
Jun 13, 2019 | 18.06 | 18.50 | 17.87 | 18.47 | 1,182,764 | +0.57(+3.18%) |
Jun 12, 2019 | 18.45 | 18.48 | 17.88 | 17.90 | 780,706 | -0.55(-2.99%) |
Jun 11, 2019 | 18.47 | 18.58 | 18.24 | 18.45 | 982,364 | +0.11(+0.60%) |
Jun 10, 2019 | 17.87 | 18.52 | 17.77 | 18.34 | 1,256,896 | +0.55(+3.10%) |
Jun 07, 2019 | 17.49 | 18.16 | 17.46 | 17.79 | 1,190,770 | +0.40(+2.33%) |
Jun 06, 2019 | 17.10 | 17.49 | 16.85 | 17.39 | 1,710,869 | +0.26(+1.50%) |
Jun 05, 2019 | 18.25 | 18.55 | 17.04 | 17.13 | 1,333,308 | -1.06(-5.81%) |
Jun 04, 2019 | 18.52 | 19.28 | 17.89 | 18.19 | 1,637,279 | +0.37(+2.06%) |
Jun 03, 2019 | 17.25 | 18.08 | 17.17 | 17.82 | 1,858,007 | +0.49(+2.81%) |
May 31, 2019 | 17.58 | 17.74 | 17.21 | 17.33 | 1,134,409 | -0.55(-3.08%) |
May 30, 2019 | 18.30 | 18.65 | 17.81 | 17.89 | 775,863 | -0.51(-2.75%) |
May 29, 2019 | 18.63 | 18.63 | 18.03 | 18.39 | 991,523 | -0.57(-3.01%) |
May 28, 2019 | 19.49 | 19.64 | 18.93 | 18.96 | 864,347 | -0.56(-2.87%) |
May 24, 2019 | 19.81 | 19.99 | 19.20 | 19.52 | 939,429 | -0.23(-1.16%) |
May 23, 2019 | 20.54 | 20.62 | 19.56 | 19.75 | 830,039 | -1.04(-5.00%) |
May 22, 2019 | 21.36 | 21.61 | 20.64 | 20.79 | 756,660 | -0.75(-3.50%) |
May 21, 2019 | 20.94 | 21.63 | 20.47 | 21.54 | 864,919 | +0.62(+2.99%) |
May 20, 2019 | 20.93 | 21.18 | 20.63 | 20.92 | 953,610 | -0.17(-0.83%) |
May 17, 2019 | 21.58 | 21.87 | 21.07 | 21.09 | 880,674 | -0.75(-3.45%) |
May 16, 2019 | 22.02 | 22.48 | 21.85 | 21.85 | 492,006 | -0.17(-0.79%) |
May 15, 2019 | 21.86 | 22.07 | 21.29 | 22.02 | 624,018 | +0.01(+0.04%) |
May 14, 2019 | 22.04 | 22.33 | 21.56 | 22.01 | 927,200 | +0.05(+0.21%) |
May 13, 2019 | 23.00 | 23.00 | 21.92 | 21.97 | 893,649 | -1.48(-6.31%) |
May 10, 2019 | 23.61 | 23.69 | 22.97 | 23.45 | 519,874 | -0.29(-1.24%) |
May 09, 2019 | 23.27 | 24.01 | 23.00 | 23.74 | 541,925 | +0.24(+1.02%) |
May 08, 2019 | 23.75 | 23.83 | 23.33 | 23.50 | 414,617 | -0.26(-1.08%) |
May 07, 2019 | 24.35 | 24.64 | 23.60 | 23.76 | 391,748 | -0.80(-3.26%) |
May 06, 2019 | 24.19 | 24.64 | 24.04 | 24.56 | 412,702 | -0.08(-0.34%) |
May 03, 2019 | 23.98 | 24.72 | 23.90 | 24.64 | 734,221 | +0.76(+3.19%) |
May 02, 2019 | 23.69 | 24.00 | 23.54 | 23.88 | 595,530 | +0.21(+0.89%) |