Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.52 | 11.86 | 11.37 | 11.61 | 371,058 | -0.20(-1.69%) |
Apr 29, 2020 | 11.58 | 11.95 | 11.24 | 11.81 | 549,508 | +0.48(+4.24%) |
Apr 28, 2020 | 11.76 | 11.79 | 11.06 | 11.33 | 492,208 | -0.17(-1.48%) |
Apr 27, 2020 | 10.91 | 11.87 | 10.91 | 11.50 | 319,382 | +0.67(+6.19%) |
Apr 24, 2020 | 11.25 | 11.25 | 10.77 | 10.83 | 274,100 | -0.41(-3.65%) |
Apr 23, 2020 | 10.90 | 11.32 | 10.87 | 11.24 | 260,671 | +0.37(+3.40%) |
Apr 22, 2020 | 10.95 | 11.10 | 10.43 | 10.87 | 222,747 | +0.12(+1.12%) |
Apr 21, 2020 | 10.58 | 10.88 | 10.40 | 10.75 | 256,803 | -0.25(-2.27%) |
Apr 20, 2020 | 10.71 | 11.39 | 10.71 | 11.00 | 223,040 | +0.13(+1.20%) |
Apr 17, 2020 | 10.87 | 10.96 | 10.56 | 10.87 | 321,700 | +0.44(+4.22%) |
Apr 16, 2020 | 10.37 | 10.47 | 10.03 | 10.43 | 269,198 | +0.10(+0.97%) |
Apr 15, 2020 | 10.74 | 11.03 | 10.01 | 10.33 | 274,440 | -0.79(-7.10%) |
Apr 14, 2020 | 11.04 | 11.49 | 10.92 | 11.12 | 294,746 | +0.19(+1.74%) |
Apr 13, 2020 | 10.61 | 11.10 | 10.47 | 10.93 | 354,379 | +0.28(+2.63%) |
Apr 09, 2020 | 10.71 | 10.95 | 10.47 | 10.65 | 331,800 | +0.09(+0.85%) |
Apr 08, 2020 | 10.26 | 10.67 | 9.910 | 10.56 | 246,353 | +0.44(+4.35%) |
Apr 07, 2020 | 10.59 | 10.88 | 9.980 | 10.12 | 389,044 | -0.33(-3.16%) |
Apr 06, 2020 | 9.950 | 10.53 | 9.890 | 10.45 | 289,704 | +0.65(+6.63%) |
Apr 03, 2020 | 10.36 | 10.74 | 9.530 | 9.800 | 298,400 | -0.60(-5.77%) |
Apr 02, 2020 | 10.47 | 10.83 | 10.23 | 10.40 | 315,632 | -0.15(-1.42%) |
Apr 01, 2020 | 10.78 | 11.14 | 10.40 | 10.55 | 403,436 | -0.61(-5.47%) |
Mar 31, 2020 | 10.87 | 11.33 | 10.66 | 11.16 | 551,225 | +0.26(+2.39%) |
Mar 30, 2020 | 10.37 | 10.95 | 10.15 | 10.90 | 375,199 | +0.59(+5.72%) |
Mar 27, 2020 | 10.05 | 10.38 | 9.330 | 10.31 | 381,800 | -0.19(-1.81%) |
Mar 26, 2020 | 10.20 | 10.77 | 9.810 | 10.50 | 327,958 | +0.39(+3.86%) |
Mar 25, 2020 | 11.15 | 11.49 | 9.940 | 10.11 | 414,526 | -1.09(-9.73%) |
Mar 24, 2020 | 10.40 | 11.23 | 10.40 | 11.20 | 410,961 | +1.23(+12.34%) |
Mar 23, 2020 | 9.120 | 10.22 | 9.000 | 9.970 | 663,840 | +0.99(+11.02%) |
Mar 20, 2020 | 9.590 | 9.725 | 8.770 | 8.980 | 695,900 | -0.47(-4.97%) |
Mar 19, 2020 | 9.160 | 10.23 | 8.940 | 9.450 | 339,966 | +0.33(+3.62%) |
Mar 18, 2020 | 9.700 | 10.28 | 8.822 | 9.120 | 428,758 | -1.17(-11.37%) |
Mar 17, 2020 | 9.000 | 10.33 | 8.510 | 10.29 | 557,328 | +1.51(+17.20%) |
Mar 16, 2020 | 8.670 | 9.330 | 8.670 | 8.780 | 481,314 | -1.02(-10.41%) |
Mar 13, 2020 | 9.590 | 9.880 | 8.430 | 9.800 | 408,100 | +0.76(+8.41%) |
Mar 12, 2020 | 9.310 | 9.850 | 8.770 | 9.040 | 764,297 | -1.08(-10.67%) |
Mar 11, 2020 | 10.81 | 11.01 | 9.920 | 10.12 | 497,229 | -1.05(-9.40%) |
Mar 10, 2020 | 11.86 | 11.93 | 10.76 | 11.17 | 599,123 | -0.26(-2.27%) |
Mar 09, 2020 | 11.55 | 11.79 | 11.15 | 11.43 | 337,046 | -0.64(-5.30%) |
Mar 06, 2020 | 11.56 | 12.10 | 11.52 | 12.07 | 377,000 | +0.12(+1.00%) |
Mar 05, 2020 | 11.78 | 11.98 | 11.66 | 11.95 | 429,424 | -0.09(-0.75%) |
Mar 04, 2020 | 11.52 | 12.14 | 11.39 | 12.04 | 513,944 | +0.64(+5.61%) |
Mar 03, 2020 | 11.63 | 11.98 | 11.27 | 11.40 | 537,552 | -0.21(-1.81%) |
Mar 02, 2020 | 11.68 | 11.69 | 11.24 | 11.61 | 497,582 | -0.04(-0.34%) |
Feb 28, 2020 | 12.42 | 12.72 | 10.62 | 11.65 | 1,488,600 | -1.62(-12.21%) |
Feb 27, 2020 | 12.84 | 13.38 | 12.46 | 13.27 | 560,503 | +0.29(+2.23%) |
Feb 26, 2020 | 12.96 | 13.22 | 12.86 | 12.98 | 326,474 | +0.03(+0.23%) |
Feb 25, 2020 | 13.55 | 13.59 | 12.89 | 12.95 | 313,306 | -0.56(-4.15%) |
Feb 24, 2020 | 13.56 | 13.63 | 13.13 | 13.51 | 301,345 | -0.49(-3.50%) |
Feb 21, 2020 | 14.04 | 14.09 | 13.84 | 14.00 | 414,800 | -0.07(-0.50%) |
Feb 20, 2020 | 13.90 | 14.09 | 13.82 | 14.07 | 306,651 | +0.10(+0.68%) |
Feb 19, 2020 | 14.10 | 14.18 | 13.94 | 13.97 | 248,524 | -0.17(-1.17%) |
Feb 18, 2020 | 13.98 | 14.28 | 13.92 | 14.14 | 258,573 | +0.11(+0.78%) |
Feb 14, 2020 | 14.01 | 14.09 | 13.92 | 14.03 | 185,700 | -0.03(-0.21%) |
Feb 13, 2020 | 14.11 | 14.35 | 13.93 | 14.06 | 297,142 | -0.24(-1.68%) |
Feb 12, 2020 | 14.20 | 14.39 | 13.97 | 14.30 | 651,773 | -0.13(-0.90%) |
Feb 11, 2020 | 15.81 | 16.22 | 13.98 | 14.43 | 1,606,392 | -1.30(-8.26%) |
Feb 10, 2020 | 15.79 | 15.90 | 15.61 | 15.73 | 155,813 | -0.15(-0.94%) |
Feb 07, 2020 | 16.31 | 16.31 | 15.81 | 15.88 | 257,300 | -0.48(-2.93%) |
Feb 06, 2020 | 16.45 | 16.48 | 16.20 | 16.36 | 353,719 | +0.07(+0.46%) |
Feb 05, 2020 | 16.33 | 16.57 | 16.27 | 16.29 | 253,289 | +0.10(+0.62%) |
Feb 04, 2020 | 16.27 | 16.41 | 16.14 | 16.18 | 126,593 | +0.16(+1.03%) |
Feb 03, 2020 | 15.78 | 16.06 | 15.78 | 16.02 | 207,256 | +0.34(+2.17%) |
Jan 31, 2020 | 15.94 | 15.97 | 15.48 | 15.68 | 236,000 | -0.34(-2.09%) |
Jan 30, 2020 | 16.04 | 16.17 | 15.73 | 16.02 | 235,950 | -0.13(-0.84%) |
Jan 29, 2020 | 16.47 | 16.61 | 16.14 | 16.15 | 238,092 | -0.31(-1.88%) |
Jan 28, 2020 | 16.86 | 16.97 | 16.45 | 16.46 | 268,364 | -0.28(-1.67%) |
Jan 27, 2020 | 16.52 | 16.85 | 16.32 | 16.74 | 547,237 | -0.14(-0.83%) |
Jan 24, 2020 | 17.27 | 17.34 | 16.86 | 16.88 | 419,500 | -0.25(-1.46%) |
Jan 23, 2020 | 17.49 | 17.56 | 16.91 | 17.13 | 260,138 | -0.37(-2.11%) |
Jan 22, 2020 | 17.71 | 17.73 | 17.47 | 17.50 | 271,082 | -0.09(-0.48%) |
Jan 21, 2020 | 18.00 | 18.00 | 17.47 | 17.59 | 459,766 | -0.52(-2.90%) |
Jan 17, 2020 | 18.61 | 18.69 | 17.99 | 18.11 | 338,000 | -0.46(-2.48%) |
Jan 16, 2020 | 18.67 | 18.78 | 18.50 | 18.57 | 347,737 | +0.07(+0.38%) |
Jan 15, 2020 | 18.63 | 18.87 | 18.43 | 18.50 | 379,632 | -0.10(-0.54%) |
Jan 14, 2020 | 18.41 | 18.74 | 18.26 | 18.60 | 262,296 | +0.10(+0.54%) |
Jan 13, 2020 | 18.00 | 18.55 | 17.96 | 18.50 | 298,474 | +0.48(+2.69%) |
Jan 10, 2020 | 17.62 | 18.17 | 17.54 | 18.02 | 539,500 | +0.54(+3.06%) |
Jan 09, 2020 | 17.26 | 17.58 | 17.22 | 17.48 | 581,129 | +0.28(+1.63%) |
Jan 08, 2020 | 16.65 | 17.26 | 16.65 | 17.20 | 389,165 | +0.54(+3.24%) |
Jan 07, 2020 | 16.53 | 16.80 | 16.35 | 16.66 | 406,736 | +0.07(+0.39%) |
Jan 06, 2020 | 16.29 | 16.63 | 16.09 | 16.59 | 505,513 | +0.08(+0.51%) |
Jan 03, 2020 | 16.19 | 16.68 | 16.08 | 16.51 | 351,600 | +0.09(+0.55%) |
Jan 02, 2020 | 16.11 | 16.47 | 15.78 | 16.42 | 306,276 | +0.43(+2.69%) |
Dec 31, 2019 | 16.03 | 16.12 | 15.73 | 15.99 | 411,800 | -0.10(-0.62%) |
Dec 30, 2019 | 17.12 | 17.12 | 16.05 | 16.09 | 369,619 | -0.97(-5.69%) |
Dec 27, 2019 | 16.89 | 17.14 | 16.71 | 17.06 | 379,500 | +0.24(+1.43%) |
Dec 26, 2019 | 17.00 | 17.00 | 16.60 | 16.82 | 238,126 | -0.16(-0.94%) |
Dec 24, 2019 | 17.00 | 17.08 | 16.74 | 16.98 | 178,900 | +0.03(+0.18%) |
Dec 23, 2019 | 16.72 | 17.10 | 16.45 | 16.95 | 327,591 | +0.18(+1.10%) |
Dec 20, 2019 | 16.53 | 16.91 | 16.39 | 16.77 | 604,500 | +0.23(+1.42%) |
Dec 19, 2019 | 16.10 | 16.55 | 15.92 | 16.53 | 278,075 | +0.43(+2.67%) |
Dec 18, 2019 | 16.12 | 16.16 | 15.97 | 16.10 | 257,111 | +0.00(+0.00%) |
Dec 17, 2019 | 15.89 | 16.20 | 15.76 | 16.10 | 368,026 | +0.23(+1.45%) |
Dec 16, 2019 | 16.00 | 16.06 | 15.79 | 15.87 | 247,745 | +0.06(+0.38%) |
Dec 13, 2019 | 15.87 | 16.10 | 15.70 | 15.81 | 194,700 | -0.01(-0.06%) |
Dec 12, 2019 | 15.58 | 15.90 | 15.40 | 15.82 | 252,596 | +0.24(+1.54%) |
Dec 11, 2019 | 15.76 | 15.80 | 15.43 | 15.58 | 515,617 | -0.10(-0.64%) |
Dec 10, 2019 | 15.61 | 15.75 | 15.46 | 15.68 | 232,539 | +0.08(+0.51%) |
Dec 09, 2019 | 15.52 | 15.65 | 15.41 | 15.60 | 262,711 | +0.07(+0.45%) |
Dec 06, 2019 | 15.50 | 15.59 | 15.41 | 15.53 | 291,800 | +0.22(+1.44%) |
Dec 05, 2019 | 15.42 | 15.49 | 15.19 | 15.31 | 193,209 | -0.02(-0.13%) |
Dec 04, 2019 | 15.21 | 15.37 | 15.03 | 15.33 | 341,320 | +0.15(+0.99%) |
Dec 03, 2019 | 15.27 | 15.38 | 15.04 | 15.18 | 205,345 | -0.27(-1.75%) |
Dec 02, 2019 | 15.55 | 15.60 | 15.36 | 15.45 | 337,502 | -0.09(-0.58%) |
Nov 29, 2019 | 15.66 | 15.75 | 15.51 | 15.54 | 173,000 | -0.19(-1.21%) |
Nov 27, 2019 | 15.54 | 15.76 | 15.44 | 15.73 | 286,100 | +0.22(+1.42%) |
Nov 26, 2019 | 15.70 | 15.76 | 15.34 | 15.51 | 466,185 | -0.19(-1.21%) |
Nov 25, 2019 | 15.36 | 15.84 | 15.27 | 15.70 | 361,319 | +0.44(+2.88%) |
Nov 22, 2019 | 15.49 | 15.51 | 15.11 | 15.26 | 357,600 | -0.13(-0.84%) |
Nov 21, 2019 | 15.14 | 15.40 | 14.93 | 15.39 | 263,860 | +0.34(+2.26%) |
Nov 20, 2019 | 14.86 | 15.13 | 14.79 | 15.05 | 412,531 | +0.10(+0.67%) |
Nov 19, 2019 | 14.81 | 15.06 | 14.75 | 14.95 | 201,130 | +0.16(+1.08%) |
Nov 18, 2019 | 15.02 | 15.02 | 14.69 | 14.79 | 206,696 | -0.27(-1.79%) |
Nov 15, 2019 | 15.10 | 15.18 | 14.79 | 15.06 | 262,200 | +0.06(+0.40%) |
Nov 14, 2019 | 15.19 | 15.26 | 14.96 | 15.00 | 204,061 | -0.22(-1.45%) |
Nov 13, 2019 | 15.08 | 15.30 | 15.00 | 15.22 | 251,153 | +0.05(+0.33%) |
Nov 12, 2019 | 15.25 | 15.61 | 15.17 | 15.17 | 255,637 | -0.11(-0.72%) |
Nov 11, 2019 | 15.50 | 15.50 | 15.15 | 15.28 | 349,305 | -0.22(-1.42%) |
Nov 08, 2019 | 14.89 | 15.63 | 14.84 | 15.50 | 385,300 | +0.49(+3.26%) |
Nov 07, 2019 | 15.43 | 15.57 | 14.83 | 15.01 | 439,467 | -0.31(-2.02%) |
Nov 06, 2019 | 14.60 | 15.93 | 14.54 | 15.32 | 805,491 | +1.32(+9.43%) |
Nov 05, 2019 | 13.93 | 14.07 | 13.78 | 14.00 | 248,989 | +0.08(+0.57%) |
Nov 04, 2019 | 14.07 | 14.35 | 13.86 | 13.92 | 351,535 | +0.05(+0.36%) |
Nov 01, 2019 | 13.64 | 14.16 | 13.54 | 13.87 | 340,300 | +0.35(+2.59%) |
Oct 31, 2019 | 13.74 | 13.80 | 13.41 | 13.52 | 355,919 | -0.21(-1.53%) |
Oct 30, 2019 | 13.46 | 13.78 | 13.13 | 13.73 | 474,330 | +0.30(+2.23%) |
Oct 29, 2019 | 13.52 | 13.54 | 13.38 | 13.43 | 222,127 | -0.09(-0.67%) |
Oct 28, 2019 | 13.43 | 13.79 | 13.43 | 13.52 | 277,330 | +0.20(+1.50%) |
Oct 25, 2019 | 13.29 | 13.48 | 13.21 | 13.32 | 256,400 | +0.03(+0.23%) |
Oct 24, 2019 | 13.48 | 13.49 | 13.14 | 13.29 | 226,273 | -0.14(-1.04%) |
Oct 23, 2019 | 13.40 | 13.60 | 13.22 | 13.43 | 177,768 | -0.01(-0.07%) |
Oct 22, 2019 | 13.69 | 13.69 | 13.35 | 13.44 | 163,005 | -0.14(-1.03%) |
Oct 21, 2019 | 13.68 | 13.75 | 13.41 | 13.58 | 274,615 | +0.12(+0.89%) |
Oct 18, 2019 | 13.72 | 13.81 | 13.13 | 13.46 | 286,300 | -0.39(-2.82%) |
Oct 17, 2019 | 13.65 | 13.86 | 13.53 | 13.85 | 193,706 | +0.31(+2.29%) |
Oct 16, 2019 | 13.73 | 13.77 | 13.40 | 13.54 | 168,589 | -0.21(-1.53%) |
Oct 15, 2019 | 13.32 | 13.81 | 13.29 | 13.75 | 185,650 | +0.44(+3.31%) |
Oct 14, 2019 | 13.40 | 13.47 | 13.15 | 13.31 | 168,247 | -0.10(-0.75%) |
Oct 11, 2019 | 13.30 | 13.67 | 13.25 | 13.41 | 215,700 | +0.26(+1.98%) |
Oct 10, 2019 | 13.23 | 13.39 | 13.08 | 13.15 | 196,401 | -0.01(-0.08%) |
Oct 09, 2019 | 13.22 | 13.32 | 13.09 | 13.16 | 209,662 | -0.01(-0.08%) |
Oct 08, 2019 | 13.42 | 13.42 | 12.95 | 13.17 | 213,571 | -0.35(-2.59%) |
Oct 07, 2019 | 13.81 | 13.93 | 13.50 | 13.52 | 435,475 | -0.36(-2.59%) |
Oct 04, 2019 | 13.51 | 13.89 | 13.50 | 13.88 | 524,600 | +0.37(+2.74%) |
Oct 03, 2019 | 13.06 | 13.52 | 13.01 | 13.51 | 432,548 | +0.39(+2.97%) |
Oct 02, 2019 | 13.00 | 13.21 | 12.78 | 13.12 | 724,133 | -0.01(-0.08%) |
Oct 01, 2019 | 13.74 | 13.96 | 13.03 | 13.13 | 335,175 | -0.58(-4.27%) |
Sep 30, 2019 | 13.76 | 13.94 | 13.52 | 13.71 | 357,793 | +0.03(+0.18%) |
Sep 27, 2019 | 13.58 | 13.85 | 13.48 | 13.69 | 331,300 | +0.15(+1.15%) |
Sep 26, 2019 | 13.72 | 13.76 | 13.36 | 13.54 | 293,488 | -0.22(-1.64%) |
Sep 25, 2019 | 13.96 | 14.16 | 13.66 | 13.76 | 395,339 | -0.23(-1.64%) |
Sep 24, 2019 | 14.55 | 14.55 | 13.80 | 13.99 | 450,255 | -0.52(-3.58%) |
Sep 23, 2019 | 14.76 | 14.84 | 14.36 | 14.51 | 321,574 | -0.39(-2.62%) |
Sep 20, 2019 | 14.62 | 14.92 | 14.60 | 14.90 | 402,400 | +0.23(+1.57%) |
Sep 19, 2019 | 14.73 | 15.06 | 14.62 | 14.67 | 290,918 | -0.06(-0.41%) |
Sep 18, 2019 | 14.59 | 14.77 | 14.40 | 14.73 | 294,525 | +0.13(+0.89%) |
Sep 17, 2019 | 14.74 | 14.82 | 14.21 | 14.60 | 678,497 | -0.15(-1.02%) |
Sep 16, 2019 | 14.34 | 14.88 | 14.20 | 14.75 | 587,286 | +0.39(+2.72%) |
Sep 13, 2019 | 14.19 | 14.39 | 14.00 | 14.36 | 893,400 | +0.16(+1.13%) |
Sep 12, 2019 | 14.23 | 14.30 | 13.85 | 14.20 | 371,800 | -0.04(-0.28%) |
Sep 11, 2019 | 13.98 | 14.33 | 13.90 | 14.24 | 507,365 | +0.26(+1.86%) |
Sep 10, 2019 | 13.34 | 14.02 | 13.06 | 13.98 | 822,457 | +0.54(+4.02%) |
Sep 09, 2019 | 13.85 | 13.90 | 13.34 | 13.44 | 568,215 | -0.26(-1.90%) |
Sep 06, 2019 | 14.03 | 14.03 | 13.62 | 13.70 | 500,400 | -0.30(-2.14%) |
Sep 05, 2019 | 13.77 | 14.23 | 13.63 | 14.00 | 759,551 | +0.49(+3.63%) |
Sep 04, 2019 | 14.38 | 14.38 | 13.35 | 13.51 | 757,456 | -0.65(-4.59%) |
Sep 03, 2019 | 13.92 | 14.18 | 13.76 | 14.16 | 831,591 | +0.13(+0.93%) |
Aug 30, 2019 | 14.12 | 14.36 | 13.78 | 14.03 | 568,300 | +0.00(+0.00%) |
Aug 29, 2019 | 13.69 | 14.19 | 13.69 | 14.03 | 499,077 | +0.36(+2.63%) |
Aug 28, 2019 | 13.39 | 13.84 | 13.38 | 13.67 | 843,831 | +0.25(+1.86%) |
Aug 27, 2019 | 13.86 | 14.06 | 13.34 | 13.42 | 836,058 | -0.41(-2.96%) |
Aug 26, 2019 | 13.03 | 14.14 | 12.86 | 13.83 | 1,212,305 | +0.99(+7.71%) |
Aug 23, 2019 | 12.96 | 13.50 | 12.79 | 12.84 | 568,500 | +0.09(+0.71%) |
Aug 22, 2019 | 13.24 | 13.25 | 12.68 | 12.75 | 642,713 | -0.43(-3.26%) |
Aug 21, 2019 | 13.19 | 13.25 | 13.02 | 13.18 | 422,777 | +0.17(+1.31%) |
Aug 20, 2019 | 13.30 | 13.30 | 12.89 | 13.01 | 293,459 | -0.16(-1.21%) |
Aug 19, 2019 | 13.60 | 13.64 | 13.11 | 13.17 | 231,130 | -0.22(-1.64%) |
Aug 16, 2019 | 13.47 | 13.65 | 13.30 | 13.39 | 438,000 | +0.08(+0.60%) |
Aug 15, 2019 | 13.01 | 13.37 | 12.81 | 13.31 | 550,718 | +0.28(+2.15%) |
Aug 14, 2019 | 13.51 | 13.95 | 12.95 | 13.03 | 559,960 | -0.76(-5.51%) |
Aug 13, 2019 | 13.60 | 14.25 | 13.60 | 13.79 | 456,432 | +0.05(+0.36%) |
Aug 12, 2019 | 14.17 | 14.17 | 13.54 | 13.74 | 528,527 | -0.43(-3.03%) |
Aug 09, 2019 | 14.13 | 14.64 | 14.12 | 14.17 | 434,700 | +0.01(+0.07%) |
Aug 08, 2019 | 14.35 | 14.75 | 14.07 | 14.16 | 719,334 | -0.10(-0.70%) |
Aug 07, 2019 | 15.91 | 16.44 | 14.22 | 14.26 | 1,567,799 | -2.73(-16.07%) |
Aug 06, 2019 | 16.84 | 17.08 | 16.56 | 16.99 | 477,402 | +0.34(+2.04%) |
Aug 05, 2019 | 17.25 | 17.25 | 16.07 | 16.65 | 590,188 | -0.91(-5.18%) |
Aug 02, 2019 | 18.04 | 18.07 | 17.42 | 17.56 | 384,200 | -0.60(-3.30%) |
Aug 01, 2019 | 18.42 | 18.63 | 18.06 | 18.16 | 287,714 | -0.21(-1.14%) |
Jul 31, 2019 | 18.68 | 18.87 | 18.36 | 18.37 | 264,930 | -0.42(-2.24%) |
Jul 30, 2019 | 18.33 | 18.84 | 18.33 | 18.79 | 186,389 | +0.32(+1.73%) |
Jul 29, 2019 | 18.59 | 18.77 | 18.34 | 18.47 | 145,426 | -0.10(-0.54%) |
Jul 26, 2019 | 18.51 | 18.66 | 18.39 | 18.57 | 170,700 | +0.18(+0.98%) |
Jul 25, 2019 | 18.66 | 18.78 | 18.35 | 18.39 | 460,236 | -0.26(-1.39%) |
Jul 24, 2019 | 18.44 | 18.70 | 18.10 | 18.65 | 203,571 | +0.15(+0.81%) |
Jul 23, 2019 | 18.50 | 18.59 | 18.27 | 18.50 | 230,254 | +0.07(+0.38%) |
Jul 22, 2019 | 18.51 | 18.73 | 18.38 | 18.43 | 178,283 | -0.10(-0.54%) |
Jul 19, 2019 | 18.85 | 18.93 | 18.50 | 18.53 | 210,000 | -0.31(-1.65%) |
Jul 18, 2019 | 18.72 | 18.92 | 18.56 | 18.84 | 344,567 | +0.10(+0.53%) |
Jul 17, 2019 | 18.90 | 18.93 | 18.65 | 18.74 | 265,896 | -0.16(-0.85%) |
Jul 16, 2019 | 18.77 | 19.00 | 18.61 | 18.90 | 325,475 | +0.17(+0.91%) |
Jul 15, 2019 | 18.95 | 18.99 | 18.68 | 18.73 | 228,490 | -0.28(-1.47%) |
Jul 12, 2019 | 18.70 | 19.07 | 18.63 | 19.01 | 403,600 | +0.27(+1.44%) |
Jul 11, 2019 | 18.77 | 18.84 | 18.36 | 18.74 | 365,504 | -0.08(-0.43%) |
Jul 10, 2019 | 19.00 | 19.00 | 18.57 | 18.82 | 298,164 | -0.08(-0.42%) |
Jul 09, 2019 | 18.51 | 18.96 | 18.45 | 18.90 | 369,566 | +0.31(+1.67%) |
Jul 08, 2019 | 18.59 | 18.67 | 18.27 | 18.59 | 909,239 | +0.00(+0.00%) |
Jul 05, 2019 | 18.75 | 18.86 | 18.50 | 18.59 | 457,600 | -0.27(-1.43%) |
Jul 03, 2019 | 19.00 | 19.00 | 18.69 | 18.86 | 225,100 | +0.00(+0.00%) |
Jul 02, 2019 | 18.93 | 18.97 | 18.56 | 18.86 | 369,730 | -0.14(-0.74%) |
Jul 01, 2019 | 18.71 | 19.00 | 18.45 | 19.00 | 558,707 | +0.57(+3.09%) |
Jun 28, 2019 | 18.63 | 18.83 | 18.40 | 18.43 | 905,000 | -0.12(-0.65%) |
Jun 27, 2019 | 18.37 | 18.62 | 18.30 | 18.55 | 371,397 | +0.25(+1.37%) |
Jun 26, 2019 | 18.43 | 18.50 | 18.17 | 18.30 | 252,677 | -0.13(-0.71%) |
Jun 25, 2019 | 18.83 | 18.83 | 18.42 | 18.43 | 496,190 | -0.31(-1.65%) |
Jun 24, 2019 | 19.28 | 19.28 | 18.58 | 18.74 | 419,966 | -0.52(-2.70%) |
Jun 21, 2019 | 19.04 | 19.32 | 18.65 | 19.26 | 349,100 | +0.07(+0.36%) |
Jun 20, 2019 | 19.02 | 19.23 | 18.58 | 19.19 | 588,277 | +0.46(+2.46%) |
Jun 19, 2019 | 18.32 | 18.76 | 18.21 | 18.73 | 282,776 | +0.44(+2.41%) |
Jun 18, 2019 | 17.90 | 18.49 | 17.79 | 18.29 | 272,337 | +0.50(+2.81%) |
Jun 17, 2019 | 17.46 | 17.94 | 17.42 | 17.79 | 260,900 | +0.34(+1.95%) |
Jun 14, 2019 | 17.59 | 17.72 | 17.32 | 17.45 | 211,700 | -0.10(-0.57%) |
Jun 13, 2019 | 17.72 | 17.91 | 17.31 | 17.55 | 379,361 | -0.07(-0.40%) |
Jun 12, 2019 | 17.16 | 17.64 | 17.03 | 17.62 | 215,801 | +0.44(+2.56%) |
Jun 11, 2019 | 17.60 | 17.60 | 16.95 | 17.18 | 343,038 | -0.27(-1.55%) |
Jun 10, 2019 | 17.12 | 17.74 | 17.07 | 17.45 | 325,373 | +0.43(+2.53%) |
Jun 07, 2019 | 17.01 | 17.30 | 16.91 | 17.02 | 512,400 | +0.02(+0.12%) |
Jun 06, 2019 | 17.97 | 18.05 | 16.19 | 17.00 | 945,276 | -0.99(-5.50%) |
Jun 05, 2019 | 18.31 | 18.37 | 17.93 | 17.99 | 437,399 | -0.17(-0.94%) |
Jun 04, 2019 | 18.20 | 18.32 | 17.67 | 18.16 | 426,701 | +0.23(+1.28%) |
Jun 03, 2019 | 18.12 | 18.25 | 17.66 | 17.93 | 424,772 | -0.17(-0.94%) |
May 31, 2019 | 17.76 | 18.22 | 17.42 | 18.10 | 368,700 | -0.02(-0.11%) |
May 30, 2019 | 18.19 | 18.57 | 17.96 | 18.12 | 317,496 | -0.07(-0.38%) |
May 29, 2019 | 18.94 | 18.97 | 18.18 | 18.19 | 235,906 | -1.01(-5.26%) |
May 28, 2019 | 19.15 | 19.71 | 19.08 | 19.20 | 392,780 | +0.04(+0.21%) |
May 24, 2019 | 18.89 | 19.25 | 18.88 | 19.16 | 170,900 | +0.42(+2.24%) |
May 23, 2019 | 19.19 | 19.28 | 18.62 | 18.74 | 205,077 | -0.76(-3.90%) |
May 22, 2019 | 18.99 | 19.58 | 18.91 | 19.50 | 336,749 | +0.48(+2.52%) |
May 21, 2019 | 18.79 | 19.33 | 18.74 | 19.02 | 327,081 | +0.28(+1.49%) |
May 20, 2019 | 18.92 | 18.92 | 18.44 | 18.74 | 350,290 | -0.25(-1.32%) |
May 17, 2019 | 19.40 | 19.61 | 18.70 | 18.99 | 297,200 | -0.63(-3.21%) |
May 16, 2019 | 19.38 | 19.89 | 19.38 | 19.62 | 290,452 | +0.25(+1.29%) |
May 15, 2019 | 18.87 | 19.58 | 18.64 | 19.37 | 304,814 | +0.37(+1.95%) |
May 14, 2019 | 18.62 | 19.16 | 18.51 | 19.00 | 266,161 | +0.53(+2.87%) |
May 13, 2019 | 19.13 | 19.42 | 18.37 | 18.47 | 430,890 | -1.29(-6.53%) |
May 10, 2019 | 19.64 | 19.83 | 19.04 | 19.76 | 440,200 | +0.00(+0.00%) |
May 09, 2019 | 19.15 | 19.85 | 18.86 | 19.76 | 352,042 | +0.46(+2.38%) |
May 08, 2019 | 19.31 | 19.58 | 18.93 | 19.30 | 328,786 | +0.03(+0.16%) |
May 07, 2019 | 20.28 | 20.73 | 18.86 | 19.27 | 559,644 | -1.35(-6.55%) |
May 06, 2019 | 20.09 | 20.82 | 19.84 | 20.62 | 290,006 | +0.19(+0.93%) |
May 03, 2019 | 19.95 | 20.48 | 19.70 | 20.43 | 264,200 | +0.59(+2.97%) |
May 02, 2019 | 19.56 | 19.98 | 19.24 | 19.84 | 239,336 | +0.28(+1.43%) |