Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.07 | 16.94 | 15.97 | 16.62 | 399,592 | +0.23(+1.40%) |
Apr 29, 2020 | 17.04 | 17.18 | 16.31 | 16.39 | 519,159 | -0.35(-2.09%) |
Apr 28, 2020 | 16.73 | 16.97 | 15.98 | 16.74 | 433,987 | +0.24(+1.45%) |
Apr 27, 2020 | 16.95 | 17.19 | 15.85 | 16.50 | 732,461 | -0.05(-0.30%) |
Apr 24, 2020 | 15.27 | 17.13 | 15.07 | 16.55 | 1,099,600 | +1.37(+9.03%) |
Apr 23, 2020 | 14.37 | 15.49 | 14.27 | 15.18 | 588,204 | +0.88(+6.15%) |
Apr 22, 2020 | 13.93 | 14.39 | 13.80 | 14.30 | 289,737 | +0.66(+4.84%) |
Apr 21, 2020 | 14.27 | 14.57 | 13.64 | 13.64 | 424,496 | -0.88(-6.06%) |
Apr 20, 2020 | 14.13 | 14.83 | 14.06 | 14.52 | 465,857 | +0.06(+0.41%) |
Apr 17, 2020 | 14.55 | 14.67 | 14.28 | 14.46 | 536,600 | +0.37(+2.63%) |
Apr 16, 2020 | 13.97 | 14.28 | 13.68 | 14.09 | 377,819 | +0.21(+1.51%) |
Apr 15, 2020 | 14.10 | 14.21 | 13.43 | 13.88 | 485,694 | -0.78(-5.32%) |
Apr 14, 2020 | 13.89 | 14.83 | 13.57 | 14.66 | 671,694 | +1.10(+8.11%) |
Apr 13, 2020 | 13.54 | 13.69 | 13.14 | 13.56 | 303,776 | -0.04(-0.29%) |
Apr 09, 2020 | 13.84 | 14.05 | 13.39 | 13.60 | 538,200 | +0.12(+0.89%) |
Apr 08, 2020 | 13.56 | 13.73 | 13.09 | 13.48 | 313,579 | +0.20(+1.51%) |
Apr 07, 2020 | 14.00 | 14.50 | 13.21 | 13.28 | 594,570 | -0.60(-4.32%) |
Apr 06, 2020 | 13.23 | 13.99 | 12.86 | 13.88 | 947,957 | +1.64(+13.40%) |
Apr 03, 2020 | 12.21 | 12.75 | 12.09 | 12.24 | 497,000 | +0.03(+0.25%) |
Apr 02, 2020 | 12.80 | 12.94 | 11.84 | 12.21 | 722,791 | -0.74(-5.71%) |
Apr 01, 2020 | 13.05 | 13.96 | 12.29 | 12.95 | 1,389,698 | -0.42(-3.14%) |
Mar 31, 2020 | 11.42 | 13.60 | 11.42 | 13.37 | 1,704,729 | +1.97(+17.28%) |
Mar 30, 2020 | 11.30 | 11.60 | 10.91 | 11.40 | 535,949 | +0.30(+2.70%) |
Mar 27, 2020 | 10.69 | 11.60 | 10.55 | 11.10 | 513,700 | -0.18(-1.60%) |
Mar 26, 2020 | 10.75 | 11.74 | 10.75 | 11.28 | 651,358 | +0.68(+6.42%) |
Mar 25, 2020 | 11.00 | 11.36 | 10.53 | 10.60 | 904,304 | -0.49(-4.42%) |
Mar 24, 2020 | 11.66 | 11.74 | 10.52 | 11.09 | 1,096,552 | +0.13(+1.19%) |
Mar 23, 2020 | 11.58 | 11.59 | 10.34 | 10.96 | 2,040,527 | -0.51(-4.45%) |
Mar 20, 2020 | 12.39 | 12.64 | 10.73 | 11.47 | 1,482,300 | -0.73(-5.98%) |
Mar 19, 2020 | 9.700 | 12.30 | 9.540 | 12.20 | 926,086 | +2.55(+26.42%) |
Mar 18, 2020 | 8.810 | 9.760 | 8.580 | 9.650 | 1,028,180 | +0.11(+1.15%) |
Mar 17, 2020 | 8.990 | 10.00 | 8.560 | 9.540 | 1,029,835 | +0.51(+5.65%) |
Mar 16, 2020 | 11.20 | 11.20 | 8.500 | 9.030 | 2,558,803 | -3.18(-26.04%) |
Mar 13, 2020 | 13.07 | 13.23 | 11.23 | 12.21 | 1,197,900 | -0.10(-0.81%) |
Mar 12, 2020 | 14.08 | 14.08 | 12.20 | 12.31 | 923,046 | -2.73(-18.15%) |
Mar 11, 2020 | 16.13 | 16.46 | 14.65 | 15.04 | 684,316 | -1.44(-8.74%) |
Mar 10, 2020 | 16.98 | 17.23 | 16.07 | 16.48 | 516,199 | +0.05(+0.30%) |
Mar 09, 2020 | 16.32 | 17.05 | 15.28 | 16.43 | 1,119,279 | -1.65(-9.13%) |
Mar 06, 2020 | 18.87 | 19.37 | 17.61 | 18.08 | 953,900 | -1.15(-5.98%) |
Mar 05, 2020 | 19.56 | 20.60 | 19.18 | 19.23 | 1,902,927 | -0.49(-2.48%) |
Mar 04, 2020 | 18.71 | 19.98 | 17.86 | 19.72 | 2,913,804 | +0.16(+0.82%) |
Mar 03, 2020 | 14.47 | 19.74 | 14.02 | 19.56 | 7,823,109 | +6.97(+55.36%) |
Mar 02, 2020 | 12.11 | 12.85 | 11.76 | 12.59 | 756,501 | +0.68(+5.71%) |
Feb 28, 2020 | 11.50 | 11.97 | 11.10 | 11.91 | 676,000 | +0.04(+0.34%) |
Feb 27, 2020 | 12.66 | 12.66 | 11.50 | 11.87 | 791,488 | -0.86(-6.76%) |
Feb 26, 2020 | 13.08 | 13.19 | 12.68 | 12.73 | 437,862 | -0.32(-2.45%) |
Feb 25, 2020 | 13.88 | 14.07 | 13.03 | 13.05 | 440,823 | -0.70(-5.09%) |
Feb 24, 2020 | 13.66 | 14.15 | 13.42 | 13.75 | 935,255 | -0.26(-1.86%) |
Feb 21, 2020 | 13.54 | 14.08 | 13.37 | 14.01 | 333,300 | +0.46(+3.39%) |
Feb 20, 2020 | 13.42 | 13.79 | 13.20 | 13.55 | 332,594 | +0.11(+0.82%) |
Feb 19, 2020 | 13.59 | 13.69 | 13.23 | 13.44 | 251,945 | -0.11(-0.81%) |
Feb 18, 2020 | 13.10 | 13.62 | 13.10 | 13.55 | 378,502 | +0.43(+3.28%) |
Feb 14, 2020 | 12.62 | 13.24 | 12.55 | 13.12 | 310,000 | +0.48(+3.80%) |
Feb 13, 2020 | 12.64 | 12.82 | 12.57 | 12.64 | 216,998 | -0.09(-0.71%) |
Feb 12, 2020 | 12.74 | 12.76 | 12.42 | 12.73 | 429,004 | +0.10(+0.79%) |
Feb 11, 2020 | 12.79 | 13.03 | 12.62 | 12.63 | 305,982 | -0.10(-0.79%) |
Feb 10, 2020 | 12.62 | 12.83 | 12.35 | 12.73 | 487,389 | +0.12(+0.95%) |
Feb 07, 2020 | 12.88 | 12.88 | 12.58 | 12.61 | 317,900 | -0.25(-1.94%) |
Feb 06, 2020 | 13.19 | 13.22 | 12.80 | 12.86 | 368,298 | -0.33(-2.50%) |
Feb 05, 2020 | 13.45 | 13.60 | 13.10 | 13.19 | 332,448 | -0.18(-1.35%) |
Feb 04, 2020 | 12.89 | 13.55 | 12.83 | 13.37 | 374,524 | +0.63(+4.95%) |
Feb 03, 2020 | 12.73 | 12.84 | 12.31 | 12.74 | 392,715 | -0.02(-0.16%) |
Jan 31, 2020 | 13.00 | 13.10 | 12.33 | 12.76 | 484,700 | -0.30(-2.30%) |
Jan 30, 2020 | 13.41 | 13.57 | 12.94 | 13.06 | 341,255 | -0.36(-2.68%) |
Jan 29, 2020 | 13.76 | 13.88 | 13.39 | 13.42 | 246,385 | -0.30(-2.22%) |
Jan 28, 2020 | 13.76 | 14.17 | 13.67 | 13.72 | 199,509 | +0.08(+0.62%) |
Jan 27, 2020 | 13.36 | 13.77 | 13.31 | 13.64 | 271,146 | +0.09(+0.66%) |
Jan 24, 2020 | 13.77 | 13.87 | 13.53 | 13.55 | 214,200 | -0.15(-1.09%) |
Jan 23, 2020 | 13.51 | 13.82 | 13.30 | 13.70 | 283,462 | +0.20(+1.48%) |
Jan 22, 2020 | 13.46 | 13.64 | 13.37 | 13.50 | 228,279 | +0.04(+0.30%) |
Jan 21, 2020 | 13.68 | 14.03 | 13.41 | 13.46 | 311,261 | -0.17(-1.28%) |
Jan 17, 2020 | 14.91 | 14.92 | 13.61 | 13.63 | 432,800 | -1.16(-7.84%) |
Jan 16, 2020 | 14.45 | 14.95 | 14.41 | 14.79 | 530,051 | +0.48(+3.39%) |
Jan 15, 2020 | 13.88 | 14.47 | 13.85 | 14.31 | 608,322 | +0.45(+3.21%) |
Jan 14, 2020 | 13.50 | 14.07 | 13.37 | 13.87 | 447,537 | +0.38(+2.78%) |
Jan 13, 2020 | 13.49 | 13.60 | 13.30 | 13.49 | 442,677 | -0.06(-0.48%) |
Jan 10, 2020 | 13.70 | 13.90 | 13.49 | 13.55 | 415,000 | -0.02(-0.15%) |
Jan 09, 2020 | 13.31 | 13.64 | 13.20 | 13.57 | 1,801,589 | +0.21(+1.53%) |
Jan 08, 2020 | 13.42 | 13.76 | 13.33 | 13.37 | 246,274 | -0.04(-0.30%) |
Jan 07, 2020 | 13.06 | 13.59 | 12.89 | 13.41 | 367,932 | +0.24(+1.82%) |
Jan 06, 2020 | 13.21 | 13.47 | 13.10 | 13.17 | 273,807 | -0.20(-1.50%) |
Jan 03, 2020 | 13.48 | 13.65 | 13.30 | 13.37 | 319,500 | -0.25(-1.80%) |
Jan 02, 2020 | 14.15 | 14.25 | 13.53 | 13.62 | 355,250 | -0.47(-3.37%) |
Dec 31, 2019 | 14.50 | 14.64 | 13.88 | 14.09 | 627,000 | -0.46(-3.16%) |
Dec 30, 2019 | 14.96 | 15.10 | 14.52 | 14.55 | 208,038 | -0.45(-3.00%) |
Dec 27, 2019 | 15.27 | 15.28 | 14.68 | 15.00 | 229,200 | -0.21(-1.38%) |
Dec 26, 2019 | 15.22 | 15.55 | 15.13 | 15.21 | 206,887 | -0.08(-0.52%) |
Dec 24, 2019 | 15.24 | 15.44 | 15.09 | 15.29 | 134,900 | +0.09(+0.59%) |
Dec 23, 2019 | 14.28 | 15.20 | 14.12 | 15.20 | 447,030 | +0.84(+5.85%) |
Dec 20, 2019 | 14.59 | 14.64 | 14.29 | 14.36 | 542,600 | -0.16(-1.10%) |
Dec 19, 2019 | 13.59 | 14.56 | 13.45 | 14.52 | 532,854 | +0.92(+6.76%) |
Dec 18, 2019 | 13.16 | 13.73 | 13.10 | 13.60 | 406,780 | +0.41(+3.11%) |
Dec 17, 2019 | 13.23 | 13.29 | 12.95 | 13.19 | 346,223 | -0.08(-0.60%) |
Dec 16, 2019 | 13.42 | 13.61 | 13.15 | 13.27 | 372,912 | -0.13(-0.97%) |
Dec 13, 2019 | 13.26 | 13.70 | 13.21 | 13.40 | 477,500 | +0.19(+1.44%) |
Dec 12, 2019 | 13.31 | 13.40 | 12.73 | 13.21 | 734,304 | -0.10(-0.75%) |
Dec 11, 2019 | 13.19 | 13.44 | 13.11 | 13.31 | 418,461 | +0.18(+1.37%) |
Dec 10, 2019 | 13.12 | 13.50 | 13.05 | 13.13 | 754,520 | -0.01(-0.11%) |
Dec 09, 2019 | 13.19 | 13.39 | 13.10 | 13.14 | 463,697 | -0.02(-0.11%) |
Dec 06, 2019 | 13.40 | 13.59 | 13.13 | 13.16 | 767,800 | -0.15(-1.13%) |
Dec 05, 2019 | 13.55 | 13.82 | 13.10 | 13.31 | 3,101,351 | -1.93(-12.66%) |
Dec 04, 2019 | 15.30 | 15.88 | 14.51 | 15.24 | 1,326,001 | +0.87(+6.05%) |
Dec 03, 2019 | 14.46 | 14.58 | 14.14 | 14.37 | 247,578 | -0.07(-0.48%) |
Dec 02, 2019 | 14.59 | 14.61 | 14.14 | 14.44 | 210,975 | -0.36(-2.43%) |
Nov 29, 2019 | 14.34 | 14.82 | 14.25 | 14.80 | 143,700 | +0.46(+3.21%) |
Nov 27, 2019 | 14.31 | 14.56 | 14.20 | 14.34 | 262,400 | +0.01(+0.07%) |
Nov 26, 2019 | 14.25 | 14.62 | 14.00 | 14.33 | 411,853 | +0.13(+0.92%) |
Nov 25, 2019 | 14.49 | 14.71 | 13.94 | 14.20 | 458,842 | -0.28(-1.93%) |
Nov 22, 2019 | 14.41 | 14.54 | 14.21 | 14.48 | 167,100 | +0.11(+0.77%) |
Nov 21, 2019 | 14.35 | 14.56 | 14.05 | 14.37 | 192,252 | +0.05(+0.35%) |
Nov 20, 2019 | 13.80 | 14.90 | 13.80 | 14.32 | 635,625 | +0.42(+3.02%) |
Nov 19, 2019 | 13.38 | 14.05 | 13.30 | 13.90 | 327,810 | +0.61(+4.59%) |
Nov 18, 2019 | 13.32 | 13.34 | 12.75 | 13.29 | 409,061 | +0.09(+0.68%) |
Nov 15, 2019 | 13.86 | 13.89 | 13.15 | 13.20 | 525,200 | -0.61(-4.42%) |
Nov 14, 2019 | 13.89 | 13.98 | 13.28 | 13.81 | 461,439 | -0.23(-1.64%) |
Nov 13, 2019 | 14.41 | 14.48 | 13.52 | 14.04 | 726,290 | +0.34(+2.48%) |
Nov 12, 2019 | 13.78 | 14.23 | 13.62 | 13.70 | 633,540 | -0.04(-0.29%) |
Nov 11, 2019 | 13.40 | 13.92 | 13.40 | 13.74 | 376,204 | +0.16(+1.18%) |
Nov 08, 2019 | 13.51 | 13.80 | 13.13 | 13.58 | 407,800 | +0.03(+0.22%) |
Nov 07, 2019 | 13.01 | 13.72 | 13.01 | 13.55 | 459,128 | +0.54(+4.15%) |
Nov 06, 2019 | 13.09 | 13.18 | 12.63 | 13.01 | 517,000 | -0.08(-0.57%) |
Nov 05, 2019 | 13.76 | 13.99 | 12.68 | 13.09 | 814,956 | -0.51(-3.79%) |
Nov 04, 2019 | 13.39 | 15.05 | 13.21 | 13.60 | 1,990,658 | -2.61(-16.10%) |
Nov 01, 2019 | 15.94 | 16.25 | 15.43 | 16.21 | 444,300 | +0.37(+2.34%) |
Oct 31, 2019 | 16.22 | 16.41 | 15.66 | 15.84 | 258,402 | -0.39(-2.40%) |
Oct 30, 2019 | 17.13 | 17.13 | 16.10 | 16.23 | 311,540 | -0.92(-5.36%) |
Oct 29, 2019 | 17.00 | 17.38 | 16.88 | 17.15 | 279,449 | +0.24(+1.42%) |
Oct 28, 2019 | 16.06 | 16.97 | 16.06 | 16.91 | 409,096 | +0.98(+6.15%) |
Oct 25, 2019 | 16.13 | 16.24 | 15.74 | 15.93 | 191,100 | -0.20(-1.24%) |
Oct 24, 2019 | 15.53 | 16.18 | 15.41 | 16.13 | 203,731 | +0.66(+4.27%) |
Oct 23, 2019 | 15.50 | 15.70 | 15.32 | 15.47 | 189,650 | -0.05(-0.32%) |
Oct 22, 2019 | 16.12 | 16.12 | 15.41 | 15.52 | 253,203 | -0.44(-2.76%) |
Oct 21, 2019 | 16.10 | 16.22 | 15.66 | 15.96 | 250,689 | +0.10(+0.63%) |
Oct 18, 2019 | 15.34 | 15.93 | 15.16 | 15.86 | 392,700 | +0.46(+2.99%) |
Oct 17, 2019 | 15.36 | 15.57 | 15.08 | 15.40 | 212,192 | +0.04(+0.26%) |
Oct 16, 2019 | 15.37 | 15.64 | 15.27 | 15.36 | 175,034 | -0.14(-0.90%) |
Oct 15, 2019 | 14.96 | 15.54 | 14.76 | 15.50 | 222,347 | +0.61(+4.10%) |
Oct 14, 2019 | 15.29 | 15.48 | 14.60 | 14.89 | 402,930 | -0.44(-2.87%) |
Oct 11, 2019 | 15.27 | 15.58 | 15.06 | 15.33 | 216,500 | +0.22(+1.46%) |
Oct 10, 2019 | 15.01 | 15.15 | 14.78 | 15.11 | 244,967 | +0.06(+0.40%) |
Oct 09, 2019 | 15.18 | 15.35 | 14.76 | 15.05 | 307,551 | -0.10(-0.66%) |
Oct 08, 2019 | 16.00 | 16.10 | 15.12 | 15.15 | 510,074 | -1.00(-6.19%) |
Oct 07, 2019 | 16.06 | 16.35 | 15.68 | 16.15 | 414,398 | +0.12(+0.75%) |
Oct 04, 2019 | 15.96 | 16.08 | 15.55 | 16.03 | 244,400 | +0.15(+0.94%) |
Oct 03, 2019 | 15.78 | 15.98 | 15.19 | 15.88 | 363,624 | +0.13(+0.83%) |
Oct 02, 2019 | 15.63 | 15.82 | 15.27 | 15.75 | 363,649 | +0.01(+0.06%) |
Oct 01, 2019 | 16.42 | 16.70 | 15.62 | 15.74 | 541,368 | -0.59(-3.61%) |
Sep 30, 2019 | 16.45 | 16.48 | 15.81 | 16.33 | 243,701 | -0.07(-0.43%) |
Sep 27, 2019 | 16.40 | 16.58 | 16.15 | 16.40 | 452,900 | -0.07(-0.43%) |
Sep 26, 2019 | 17.48 | 17.51 | 16.44 | 16.47 | 530,085 | -1.03(-5.89%) |
Sep 25, 2019 | 17.44 | 17.87 | 17.20 | 17.50 | 255,757 | +0.09(+0.52%) |
Sep 24, 2019 | 18.19 | 18.19 | 17.32 | 17.41 | 639,322 | -0.76(-4.18%) |
Sep 23, 2019 | 18.17 | 18.30 | 18.00 | 18.17 | 154,176 | -0.05(-0.27%) |
Sep 20, 2019 | 18.15 | 18.49 | 17.85 | 18.22 | 392,400 | +0.04(+0.22%) |
Sep 19, 2019 | 18.50 | 18.61 | 18.00 | 18.18 | 376,442 | -0.32(-1.73%) |
Sep 18, 2019 | 18.90 | 19.13 | 18.49 | 18.50 | 388,942 | -0.55(-2.89%) |
Sep 17, 2019 | 19.14 | 19.48 | 18.78 | 19.05 | 286,587 | -0.20(-1.04%) |
Sep 16, 2019 | 18.45 | 19.29 | 18.40 | 19.25 | 524,834 | +0.69(+3.72%) |
Sep 13, 2019 | 18.30 | 18.68 | 17.90 | 18.56 | 381,100 | +0.34(+1.87%) |
Sep 12, 2019 | 18.92 | 18.98 | 18.15 | 18.22 | 640,873 | -0.63(-3.34%) |
Sep 11, 2019 | 18.54 | 19.15 | 18.36 | 18.85 | 669,910 | +0.37(+2.00%) |
Sep 10, 2019 | 18.19 | 19.56 | 17.83 | 18.48 | 995,208 | +0.65(+3.65%) |
Sep 09, 2019 | 18.25 | 18.27 | 17.54 | 17.83 | 377,136 | -0.37(-2.03%) |
Sep 06, 2019 | 18.70 | 18.86 | 18.12 | 18.20 | 345,300 | -0.47(-2.52%) |
Sep 05, 2019 | 18.70 | 18.98 | 18.37 | 18.67 | 326,594 | +0.10(+0.54%) |
Sep 04, 2019 | 18.78 | 18.95 | 18.30 | 18.57 | 287,143 | -0.05(-0.27%) |
Sep 03, 2019 | 18.48 | 18.99 | 18.33 | 18.62 | 314,067 | +0.13(+0.70%) |
Aug 30, 2019 | 18.62 | 18.66 | 18.10 | 18.49 | 225,200 | -0.11(-0.59%) |
Aug 29, 2019 | 19.08 | 19.08 | 18.50 | 18.60 | 213,249 | -0.12(-0.64%) |
Aug 28, 2019 | 18.48 | 18.95 | 18.16 | 18.72 | 235,814 | +0.23(+1.24%) |
Aug 27, 2019 | 19.50 | 19.50 | 18.42 | 18.49 | 408,256 | -0.89(-4.59%) |
Aug 26, 2019 | 19.66 | 19.90 | 19.13 | 19.38 | 324,011 | -0.05(-0.26%) |
Aug 23, 2019 | 19.93 | 20.08 | 19.33 | 19.43 | 464,600 | -0.69(-3.43%) |
Aug 22, 2019 | 20.35 | 20.42 | 19.83 | 20.12 | 313,044 | -0.22(-1.08%) |
Aug 21, 2019 | 20.46 | 20.46 | 19.55 | 20.34 | 554,938 | -0.02(-0.10%) |
Aug 20, 2019 | 20.36 | 20.92 | 20.01 | 20.36 | 485,538 | -0.20(-0.97%) |
Aug 19, 2019 | 19.82 | 20.77 | 19.70 | 20.56 | 623,715 | +0.94(+4.79%) |
Aug 16, 2019 | 18.64 | 19.68 | 18.33 | 19.62 | 710,800 | +1.04(+5.60%) |
Aug 15, 2019 | 19.15 | 19.48 | 18.37 | 18.58 | 550,474 | -0.54(-2.82%) |
Aug 14, 2019 | 18.93 | 19.66 | 18.82 | 19.12 | 700,575 | -0.07(-0.36%) |
Aug 13, 2019 | 18.38 | 19.24 | 18.38 | 19.19 | 593,037 | +0.78(+4.24%) |
Aug 12, 2019 | 18.47 | 18.85 | 17.36 | 18.41 | 954,192 | +0.16(+0.88%) |
Aug 09, 2019 | 17.40 | 18.48 | 16.42 | 18.25 | 1,358,800 | +1.94(+11.89%) |
Aug 08, 2019 | 16.09 | 16.40 | 15.87 | 16.31 | 464,036 | +0.40(+2.51%) |
Aug 07, 2019 | 16.35 | 16.53 | 15.67 | 15.91 | 356,757 | -0.44(-2.69%) |
Aug 06, 2019 | 15.44 | 16.52 | 15.44 | 16.35 | 533,976 | +0.92(+5.96%) |
Aug 05, 2019 | 15.08 | 15.52 | 14.75 | 15.43 | 377,938 | +0.11(+0.72%) |
Aug 02, 2019 | 15.15 | 15.40 | 15.01 | 15.32 | 302,500 | +0.07(+0.46%) |
Aug 01, 2019 | 15.47 | 15.97 | 15.21 | 15.25 | 418,281 | -0.26(-1.68%) |
Jul 31, 2019 | 15.35 | 16.22 | 15.35 | 15.51 | 777,800 | +0.10(+0.65%) |
Jul 30, 2019 | 15.22 | 15.62 | 15.05 | 15.41 | 316,436 | +0.10(+0.65%) |
Jul 29, 2019 | 15.49 | 15.77 | 15.18 | 15.31 | 418,495 | -0.10(-0.65%) |
Jul 26, 2019 | 15.44 | 15.67 | 15.14 | 15.41 | 291,600 | +0.05(+0.33%) |
Jul 25, 2019 | 15.58 | 15.58 | 14.94 | 15.36 | 402,108 | +0.14(+0.92%) |
Jul 24, 2019 | 14.82 | 15.25 | 14.55 | 15.22 | 428,081 | +0.52(+3.54%) |
Jul 23, 2019 | 14.69 | 14.85 | 14.35 | 14.70 | 239,785 | +0.15(+1.03%) |
Jul 22, 2019 | 14.70 | 14.71 | 14.34 | 14.55 | 322,582 | -0.10(-0.68%) |
Jul 19, 2019 | 15.42 | 15.43 | 14.58 | 14.65 | 679,800 | -0.84(-5.42%) |
Jul 18, 2019 | 15.50 | 15.51 | 15.09 | 15.49 | 237,955 | +0.04(+0.26%) |
Jul 17, 2019 | 15.23 | 15.60 | 15.06 | 15.45 | 273,741 | +0.22(+1.44%) |
Jul 16, 2019 | 15.28 | 15.60 | 15.13 | 15.23 | 332,814 | -0.06(-0.39%) |
Jul 15, 2019 | 15.70 | 15.96 | 15.18 | 15.29 | 318,666 | -0.41(-2.61%) |
Jul 12, 2019 | 14.86 | 15.89 | 14.54 | 15.70 | 621,200 | +0.85(+5.72%) |
Jul 11, 2019 | 16.70 | 16.88 | 14.80 | 14.85 | 1,100,542 | -0.36(-2.37%) |
Jul 10, 2019 | 15.20 | 15.45 | 15.04 | 15.21 | 309,764 | +0.07(+0.46%) |
Jul 09, 2019 | 14.84 | 15.33 | 14.71 | 15.14 | 342,960 | +0.24(+1.61%) |
Jul 08, 2019 | 14.67 | 14.97 | 14.56 | 14.90 | 208,313 | +0.21(+1.43%) |
Jul 05, 2019 | 15.11 | 15.18 | 14.57 | 14.69 | 367,800 | -0.46(-3.04%) |
Jul 03, 2019 | 15.37 | 15.50 | 14.92 | 15.15 | 234,800 | -0.17(-1.11%) |
Jul 02, 2019 | 15.49 | 15.49 | 15.15 | 15.32 | 270,151 | -0.14(-0.91%) |
Jul 01, 2019 | 15.75 | 15.85 | 15.34 | 15.46 | 273,882 | -0.23(-1.47%) |
Jun 28, 2019 | 15.39 | 15.83 | 15.35 | 15.69 | 467,600 | +0.27(+1.75%) |
Jun 27, 2019 | 15.12 | 15.76 | 15.12 | 15.42 | 319,696 | +0.42(+2.80%) |
Jun 26, 2019 | 15.51 | 15.65 | 14.73 | 15.00 | 581,233 | -0.53(-3.41%) |
Jun 25, 2019 | 16.40 | 16.40 | 15.52 | 15.53 | 669,122 | -0.85(-5.19%) |
Jun 24, 2019 | 16.17 | 16.45 | 15.98 | 16.38 | 316,021 | +0.20(+1.24%) |
Jun 21, 2019 | 16.85 | 17.00 | 15.84 | 16.18 | 682,200 | -0.79(-4.66%) |
Jun 20, 2019 | 16.85 | 17.11 | 16.65 | 16.97 | 573,314 | +0.34(+2.04%) |
Jun 19, 2019 | 16.73 | 17.00 | 16.38 | 16.63 | 235,054 | -0.14(-0.83%) |
Jun 18, 2019 | 17.08 | 17.08 | 16.42 | 16.77 | 259,699 | -0.15(-0.89%) |
Jun 17, 2019 | 16.22 | 17.06 | 16.22 | 16.92 | 298,033 | +0.72(+4.44%) |
Jun 14, 2019 | 16.90 | 16.90 | 16.17 | 16.20 | 306,700 | -0.75(-4.42%) |
Jun 13, 2019 | 16.65 | 16.97 | 16.51 | 16.95 | 230,743 | +0.42(+2.54%) |
Jun 12, 2019 | 16.80 | 16.98 | 16.47 | 16.53 | 249,898 | -0.36(-2.13%) |
Jun 11, 2019 | 16.79 | 16.94 | 16.20 | 16.89 | 426,578 | +0.26(+1.56%) |
Jun 10, 2019 | 17.00 | 17.18 | 16.56 | 16.63 | 475,069 | -0.24(-1.42%) |
Jun 07, 2019 | 17.15 | 17.15 | 16.69 | 16.87 | 299,600 | -0.17(-1.00%) |
Jun 06, 2019 | 17.91 | 17.97 | 16.70 | 17.04 | 408,286 | -0.87(-4.86%) |
Jun 05, 2019 | 18.45 | 18.50 | 17.82 | 17.91 | 193,617 | -0.41(-2.24%) |
Jun 04, 2019 | 18.21 | 18.36 | 18.04 | 18.32 | 141,997 | +0.36(+2.00%) |
Jun 03, 2019 | 17.83 | 18.18 | 17.65 | 17.96 | 245,999 | +0.18(+1.01%) |
May 31, 2019 | 18.12 | 18.40 | 17.63 | 17.78 | 362,300 | -0.65(-3.53%) |
May 30, 2019 | 17.94 | 18.71 | 17.93 | 18.43 | 385,543 | +0.45(+2.50%) |
May 29, 2019 | 17.44 | 18.07 | 17.17 | 17.98 | 442,815 | +0.32(+1.81%) |
May 28, 2019 | 17.85 | 18.21 | 17.53 | 17.66 | 372,276 | -0.20(-1.12%) |
May 24, 2019 | 19.07 | 19.25 | 17.80 | 17.86 | 514,200 | -1.12(-5.90%) |
May 23, 2019 | 18.89 | 19.50 | 18.80 | 18.98 | 621,942 | -0.22(-1.15%) |
May 22, 2019 | 18.91 | 19.26 | 18.51 | 19.20 | 394,339 | +0.23(+1.21%) |
May 21, 2019 | 18.75 | 19.26 | 18.70 | 18.97 | 253,789 | +0.35(+1.88%) |
May 20, 2019 | 18.56 | 18.66 | 18.22 | 18.62 | 399,466 | -0.02(-0.11%) |
May 17, 2019 | 18.90 | 19.18 | 18.57 | 18.64 | 339,100 | -0.43(-2.25%) |
May 16, 2019 | 19.03 | 19.39 | 18.86 | 19.07 | 413,898 | +0.08(+0.42%) |
May 15, 2019 | 18.52 | 19.00 | 18.37 | 18.99 | 296,261 | +0.44(+2.37%) |
May 14, 2019 | 19.10 | 19.27 | 18.40 | 18.55 | 381,519 | -0.44(-2.32%) |
May 13, 2019 | 18.96 | 19.33 | 18.62 | 18.99 | 623,410 | -0.33(-1.71%) |
May 10, 2019 | 17.01 | 19.42 | 17.00 | 19.32 | 752,300 | +0.76(+4.09%) |
May 09, 2019 | 18.29 | 18.63 | 17.88 | 18.56 | 510,664 | +0.17(+0.92%) |
May 08, 2019 | 17.89 | 18.62 | 17.81 | 18.39 | 428,098 | +0.51(+2.85%) |
May 07, 2019 | 19.50 | 19.69 | 17.79 | 17.88 | 987,005 | -1.72(-8.78%) |
May 06, 2019 | 19.46 | 20.16 | 19.46 | 19.60 | 595,800 | -0.02(-0.10%) |
May 03, 2019 | 19.30 | 19.65 | 19.12 | 19.62 | 300,400 | +0.44(+2.29%) |
May 02, 2019 | 19.01 | 19.32 | 18.95 | 19.18 | 197,597 | +0.04(+0.21%) |