Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.222 | 9.478 | 8.942 | 9.082 | 2,930,257 | -0.26(-2.74%) |
May 28, 2020 | 9.272 | 9.676 | 8.957 | 9.338 | 1,749,656 | +0.07(+0.80%) |
May 27, 2020 | 8.925 | 9.297 | 8.347 | 9.264 | 1,536,061 | +0.55(+6.35%) |
May 26, 2020 | 8.322 | 8.801 | 8.256 | 8.710 | 1,327,347 | +0.74(+9.33%) |
May 22, 2020 | 7.893 | 7.967 | 7.455 | 7.967 | 917,726 | +0.10(+1.26%) |
May 21, 2020 | 8.099 | 8.174 | 7.604 | 7.868 | 1,259,367 | -0.12(-1.55%) |
May 20, 2020 | 7.852 | 8.215 | 7.645 | 7.992 | 2,078,797 | +0.43(+5.68%) |
May 19, 2020 | 7.596 | 7.967 | 7.208 | 7.563 | 2,114,620 | +0.00(+0.00%) |
May 18, 2020 | 7.199 | 7.637 | 7.166 | 7.563 | 2,285,225 | +0.92(+13.93%) |
May 15, 2020 | 6.605 | 6.760 | 6.324 | 6.638 | 1,398,694 | +0.33(+5.24%) |
May 14, 2020 | 6.110 | 6.473 | 5.697 | 6.308 | 1,330,824 | +0.10(+1.60%) |
May 13, 2020 | 6.935 | 6.935 | 6.192 | 6.209 | 2,357,539 | -0.48(-7.16%) |
May 12, 2020 | 6.597 | 7.034 | 6.506 | 6.688 | 2,016,028 | +0.26(+3.98%) |
May 11, 2020 | 6.531 | 6.564 | 6.262 | 6.432 | 1,673,972 | -0.13(-2.01%) |
May 08, 2020 | 6.481 | 6.603 | 6.316 | 6.564 | 1,915,755 | +0.25(+3.92%) |
May 07, 2020 | 6.456 | 7.063 | 5.945 | 6.316 | 4,651,284 | -0.42(-6.25%) |
May 06, 2020 | 6.712 | 6.853 | 6.143 | 6.737 | 1,858,371 | -0.13(-1.92%) |
May 05, 2020 | 7.224 | 7.348 | 6.688 | 6.869 | 2,159,933 | +0.07(+1.09%) |
May 04, 2020 | 6.110 | 6.844 | 5.878 | 6.795 | 3,555,076 | +0.31(+4.84%) |
May 01, 2020 | 7.183 | 7.472 | 6.316 | 6.481 | 2,896,222 | -1.03(-13.74%) |
Apr 30, 2020 | 7.976 | 8.190 | 7.266 | 7.513 | 5,965,574 | -0.45(-5.60%) |
Apr 29, 2020 | 6.864 | 8.023 | 6.753 | 7.959 | 5,055,986 | +1.32(+19.83%) |
Apr 28, 2020 | 6.705 | 6.904 | 6.443 | 6.642 | 1,821,114 | +0.05(+0.72%) |
Apr 27, 2020 | 6.515 | 6.666 | 6.253 | 6.594 | 2,865,412 | -0.09(-1.31%) |
Apr 24, 2020 | 6.777 | 7.427 | 6.388 | 6.681 | 4,238,814 | -0.09(-1.29%) |
Apr 23, 2020 | 5.753 | 6.769 | 5.571 | 6.769 | 4,917,315 | +1.44(+26.93%) |
Apr 22, 2020 | 5.015 | 5.519 | 4.753 | 5.332 | 3,653,646 | +0.58(+12.19%) |
Apr 21, 2020 | 4.571 | 4.761 | 4.372 | 4.753 | 4,320,493 | +0.25(+5.46%) |
Apr 20, 2020 | 4.356 | 4.999 | 4.245 | 4.507 | 3,670,779 | -0.33(-6.89%) |
Apr 17, 2020 | 4.682 | 4.904 | 4.507 | 4.840 | 4,183,113 | +0.32(+7.02%) |
Apr 16, 2020 | 4.840 | 4.864 | 4.404 | 4.523 | 2,797,061 | -0.21(-4.36%) |
Apr 15, 2020 | 4.999 | 5.190 | 4.468 | 4.729 | 4,187,187 | -0.56(-10.64%) |
Apr 14, 2020 | 5.118 | 5.515 | 5.031 | 5.293 | 4,361,703 | +0.30(+6.04%) |
Apr 13, 2020 | 5.325 | 5.396 | 4.777 | 4.991 | 4,491,718 | +0.15(+3.11%) |
Apr 09, 2020 | 5.206 | 5.697 | 4.721 | 4.840 | 5,576,896 | -0.02(-0.33%) |
Apr 08, 2020 | 4.444 | 4.952 | 4.412 | 4.856 | 4,947,836 | +0.57(+13.33%) |
Apr 07, 2020 | 4.214 | 5.301 | 4.214 | 4.285 | 6,603,806 | +0.33(+8.22%) |
Apr 06, 2020 | 3.896 | 4.404 | 3.682 | 3.960 | 4,524,391 | +0.29(+8.01%) |
Apr 03, 2020 | 3.976 | 4.087 | 3.190 | 3.666 | 5,727,364 | +0.04(+1.09%) |
Apr 02, 2020 | 3.269 | 3.968 | 3.214 | 3.626 | 6,125,817 | +0.54(+17.48%) |
Apr 01, 2020 | 3.039 | 3.174 | 2.817 | 3.087 | 3,531,038 | -0.14(-4.42%) |
Mar 31, 2020 | 2.904 | 3.325 | 2.801 | 3.230 | 6,913,622 | +0.57(+21.49%) |
Mar 30, 2020 | 2.785 | 2.785 | 2.452 | 2.658 | 4,322,537 | -0.11(-4.01%) |
Mar 27, 2020 | 3.269 | 3.325 | 2.690 | 2.769 | 4,701,812 | -0.44(-13.83%) |
Mar 26, 2020 | 3.230 | 3.531 | 3.023 | 3.214 | 3,715,641 | +0.02(+0.50%) |
Mar 25, 2020 | 3.412 | 3.571 | 3.023 | 3.198 | 4,726,150 | -0.18(-5.40%) |
Mar 24, 2020 | 3.666 | 3.960 | 3.174 | 3.380 | 4,764,564 | +0.05(+1.43%) |
Mar 23, 2020 | 3.722 | 4.103 | 3.174 | 3.333 | 6,860,110 | -0.05(-1.41%) |
Mar 20, 2020 | 3.087 | 3.880 | 2.865 | 3.380 | 11,140,309 | +0.73(+27.54%) |
Mar 19, 2020 | 2.460 | 3.341 | 2.230 | 2.650 | 9,017,239 | +0.52(+24.63%) |
Mar 18, 2020 | 3.134 | 3.174 | 1.746 | 2.127 | 7,847,548 | -1.22(-36.49%) |
Mar 17, 2020 | 4.555 | 4.777 | 3.261 | 3.349 | 4,437,313 | -0.99(-22.85%) |
Mar 16, 2020 | 4.753 | 5.158 | 4.055 | 4.341 | 3,529,847 | -0.81(-15.72%) |
Mar 13, 2020 | 5.388 | 5.642 | 4.771 | 5.150 | 4,905,713 | +0.39(+8.17%) |
Mar 12, 2020 | 4.817 | 5.277 | 4.468 | 4.761 | 3,205,305 | -0.73(-13.29%) |
Mar 11, 2020 | 5.452 | 6.229 | 5.190 | 5.491 | 5,523,257 | -0.22(-3.89%) |
Mar 10, 2020 | 6.253 | 6.428 | 4.602 | 5.713 | 6,272,655 | +0.65(+12.85%) |
Mar 09, 2020 | 7.189 | 7.189 | 5.063 | 5.063 | 8,338,421 | -4.63(-47.79%) |
Mar 06, 2020 | 10.56 | 10.70 | 9.693 | 9.697 | 3,815,260 | -1.25(-11.39%) |
Mar 05, 2020 | 11.51 | 11.51 | 10.87 | 10.94 | 2,245,006 | -0.64(-5.55%) |
Mar 04, 2020 | 11.95 | 11.99 | 11.55 | 11.59 | 1,245,821 | -0.10(-0.88%) |
Mar 03, 2020 | 12.09 | 12.45 | 11.51 | 11.69 | 2,766,827 | -0.40(-3.35%) |
Mar 02, 2020 | 12.58 | 12.59 | 11.84 | 12.09 | 3,147,076 | -0.28(-2.24%) |
Feb 28, 2020 | 11.97 | 12.59 | 11.47 | 12.37 | 2,878,552 | +0.14(+1.17%) |
Feb 27, 2020 | 12.66 | 12.87 | 11.79 | 12.23 | 3,226,415 | -0.87(-6.66%) |
Feb 26, 2020 | 13.77 | 13.86 | 13.10 | 13.10 | 2,383,699 | -0.71(-5.11%) |
Feb 25, 2020 | 14.80 | 14.83 | 13.78 | 13.81 | 1,709,720 | -0.98(-6.60%) |
Feb 24, 2020 | 14.85 | 14.86 | 14.40 | 14.78 | 2,229,269 | -0.41(-2.72%) |
Feb 21, 2020 | 15.33 | 15.39 | 14.89 | 15.20 | 1,414,072 | -0.13(-0.88%) |
Feb 20, 2020 | 15.41 | 15.65 | 15.24 | 15.33 | 1,816,873 | -0.10(-0.62%) |
Feb 19, 2020 | 15.85 | 15.96 | 15.41 | 15.43 | 1,664,253 | -0.33(-2.11%) |
Feb 18, 2020 | 16.05 | 16.08 | 15.62 | 15.76 | 972,916 | -0.35(-2.17%) |
Feb 14, 2020 | 16.20 | 16.21 | 15.79 | 16.11 | 903,186 | +0.09(+0.54%) |
Feb 13, 2020 | 16.52 | 16.78 | 15.69 | 16.02 | 1,069,257 | -0.64(-3.86%) |
Feb 12, 2020 | 16.34 | 17.34 | 16.29 | 16.66 | 1,941,157 | -0.13(-0.76%) |
Feb 11, 2020 | 16.66 | 16.91 | 16.44 | 16.79 | 1,177,110 | +0.14(+0.86%) |
Feb 10, 2020 | 17.20 | 17.46 | 16.57 | 16.65 | 1,040,109 | -0.59(-3.41%) |
Feb 07, 2020 | 17.46 | 17.46 | 17.09 | 17.24 | 778,552 | -0.38(-2.16%) |
Feb 06, 2020 | 17.74 | 17.80 | 17.40 | 17.62 | 729,830 | -0.13(-0.76%) |
Feb 05, 2020 | 17.31 | 17.81 | 17.31 | 17.75 | 657,660 | +0.67(+3.90%) |
Feb 04, 2020 | 17.21 | 17.45 | 16.90 | 17.08 | 829,392 | +0.13(+0.80%) |
Feb 03, 2020 | 16.66 | 17.19 | 16.66 | 16.95 | 861,151 | +0.26(+1.57%) |
Jan 31, 2020 | 16.66 | 17.01 | 16.64 | 16.69 | 829,212 | -0.10(-0.61%) |
Jan 30, 2020 | 17.37 | 17.50 | 16.79 | 16.79 | 1,656,445 | -0.61(-3.52%) |
Jan 29, 2020 | 17.42 | 17.73 | 17.39 | 17.40 | 879,739 | +0.05(+0.31%) |
Jan 28, 2020 | 17.30 | 17.50 | 17.10 | 17.35 | 755,603 | +0.14(+0.80%) |
Jan 27, 2020 | 17.26 | 17.40 | 17.01 | 17.21 | 563,744 | -0.21(-1.23%) |
Jan 24, 2020 | 17.91 | 17.91 | 17.39 | 17.43 | 1,176,773 | -0.45(-2.53%) |
Jan 23, 2020 | 17.82 | 18.05 | 17.54 | 17.88 | 752,005 | -0.02(-0.09%) |
Jan 22, 2020 | 18.33 | 18.37 | 17.69 | 17.89 | 1,747,650 | -0.41(-2.26%) |
Jan 21, 2020 | 18.58 | 18.78 | 18.29 | 18.31 | 1,448,463 | -0.44(-2.33%) |
Jan 17, 2020 | 19.16 | 19.19 | 18.64 | 18.74 | 1,083,086 | -0.35(-1.84%) |
Jan 16, 2020 | 18.93 | 19.23 | 18.89 | 19.09 | 406,266 | +0.21(+1.14%) |
Jan 15, 2020 | 18.84 | 19.00 | 18.68 | 18.88 | 1,580,018 | +0.02(+0.12%) |
Jan 14, 2020 | 18.95 | 19.25 | 18.69 | 18.86 | 1,408,879 | -0.07(-0.36%) |
Jan 13, 2020 | 19.13 | 19.16 | 18.68 | 18.93 | 1,190,861 | -0.11(-0.56%) |
Jan 10, 2020 | 19.50 | 19.54 | 18.84 | 19.03 | 1,358,006 | -0.48(-2.47%) |
Jan 09, 2020 | 19.90 | 19.97 | 19.45 | 19.52 | 1,499,735 | -0.38(-1.92%) |
Jan 08, 2020 | 19.94 | 19.96 | 19.50 | 19.90 | 1,565,100 | -0.05(-0.23%) |
Jan 07, 2020 | 19.91 | 20.10 | 19.86 | 19.94 | 1,414,436 | -0.03(-0.15%) |
Jan 06, 2020 | 19.61 | 20.01 | 19.54 | 19.97 | 1,136,442 | +0.45(+2.31%) |
Jan 03, 2020 | 19.46 | 19.67 | 19.31 | 19.52 | 1,645,601 | +0.24(+1.27%) |
Jan 02, 2020 | 18.86 | 19.42 | 18.72 | 19.28 | 1,516,128 | +0.54(+2.86%) |
Dec 31, 2019 | 18.61 | 19.75 | 18.52 | 18.74 | 1,486,189 | +0.05(+0.25%) |
Dec 30, 2019 | 19.13 | 19.36 | 18.63 | 18.70 | 1,739,239 | -0.46(-2.40%) |
Dec 27, 2019 | 19.71 | 19.76 | 19.03 | 19.16 | 1,685,846 | -0.47(-2.38%) |
Dec 26, 2019 | 19.45 | 19.97 | 19.33 | 19.62 | 1,736,587 | +0.28(+1.42%) |
Dec 24, 2019 | 19.42 | 19.61 | 19.09 | 19.35 | 559,248 | -0.02(-0.12%) |
Dec 23, 2019 | 18.81 | 19.39 | 18.54 | 19.37 | 1,305,342 | +0.56(+2.97%) |
Dec 20, 2019 | 19.04 | 19.11 | 18.76 | 18.81 | 4,241,662 | -0.14(-0.73%) |
Dec 19, 2019 | 19.19 | 19.44 | 18.60 | 18.95 | 1,419,996 | -0.34(-1.78%) |
Dec 18, 2019 | 18.99 | 19.55 | 18.90 | 19.29 | 1,787,054 | +0.31(+1.65%) |
Dec 17, 2019 | 18.44 | 19.64 | 18.28 | 18.98 | 4,175,039 | +0.74(+4.06%) |
Dec 16, 2019 | 17.82 | 18.47 | 17.71 | 18.24 | 1,333,185 | +0.51(+2.86%) |
Dec 13, 2019 | 18.10 | 18.20 | 17.46 | 17.73 | 1,487,887 | -0.40(-2.20%) |
Dec 12, 2019 | 18.54 | 19.01 | 18.09 | 18.13 | 1,135,215 | -0.43(-2.31%) |
Dec 11, 2019 | 18.72 | 19.20 | 18.12 | 18.56 | 2,735,739 | -0.11(-0.57%) |
Dec 10, 2019 | 17.30 | 18.77 | 17.17 | 18.67 | 2,976,213 | +1.37(+7.92%) |
Dec 09, 2019 | 16.07 | 17.33 | 15.92 | 17.30 | 1,947,235 | +1.22(+7.62%) |
Dec 06, 2019 | 15.78 | 16.25 | 15.69 | 16.07 | 1,135,221 | +0.28(+1.74%) |
Dec 05, 2019 | 15.91 | 16.03 | 15.73 | 15.80 | 807,798 | -0.09(-0.58%) |
Dec 04, 2019 | 15.91 | 16.03 | 15.61 | 15.89 | 888,995 | +0.05(+0.34%) |
Dec 03, 2019 | 16.15 | 16.29 | 15.81 | 15.83 | 867,327 | -0.46(-2.82%) |
Dec 02, 2019 | 16.19 | 16.42 | 16.09 | 16.29 | 1,739,870 | +0.14(+0.85%) |
Nov 29, 2019 | 16.14 | 16.39 | 16.06 | 16.16 | 749,889 | -0.13(-0.80%) |
Nov 27, 2019 | 16.50 | 16.68 | 15.82 | 16.29 | 927,463 | -0.22(-1.34%) |
Nov 26, 2019 | 17.13 | 17.28 | 16.48 | 16.51 | 634,588 | -0.62(-3.62%) |
Nov 25, 2019 | 16.88 | 17.20 | 16.70 | 17.13 | 998,537 | +0.25(+1.50%) |
Nov 22, 2019 | 16.52 | 17.14 | 16.45 | 16.88 | 1,629,267 | +0.34(+2.04%) |
Nov 21, 2019 | 16.30 | 16.55 | 15.95 | 16.54 | 661,490 | +0.29(+1.79%) |
Nov 20, 2019 | 16.09 | 16.39 | 15.80 | 16.25 | 655,471 | +0.13(+0.81%) |
Nov 19, 2019 | 17.14 | 17.28 | 16.09 | 16.12 | 995,869 | -1.03(-5.98%) |
Nov 18, 2019 | 17.75 | 17.75 | 17.13 | 17.14 | 935,052 | -0.59(-3.32%) |
Nov 15, 2019 | 17.49 | 17.76 | 17.25 | 17.73 | 1,641,550 | +0.34(+1.94%) |
Nov 14, 2019 | 17.81 | 17.83 | 17.40 | 17.40 | 1,652,577 | -0.21(-1.17%) |
Nov 13, 2019 | 17.38 | 17.84 | 17.30 | 17.60 | 658,496 | +0.08(+0.48%) |
Nov 12, 2019 | 17.79 | 17.95 | 17.39 | 17.52 | 831,786 | -0.21(-1.21%) |
Nov 11, 2019 | 18.30 | 18.42 | 17.67 | 17.73 | 1,120,399 | -0.63(-3.42%) |
Nov 08, 2019 | 17.90 | 18.45 | 17.79 | 18.36 | 1,146,720 | +0.30(+1.65%) |
Nov 07, 2019 | 18.37 | 19.09 | 17.61 | 18.06 | 3,393,922 | -0.40(-2.16%) |
Nov 06, 2019 | 18.46 | 18.90 | 18.26 | 18.46 | 1,215,132 | -0.02(-0.08%) |
Nov 05, 2019 | 17.98 | 18.57 | 17.68 | 18.47 | 2,680,513 | +0.54(+2.99%) |
Nov 04, 2019 | 17.60 | 18.13 | 17.57 | 17.94 | 2,764,220 | +0.46(+2.63%) |
Nov 01, 2019 | 17.57 | 17.70 | 17.46 | 17.48 | 1,092,886 | -0.04(-0.22%) |
Oct 31, 2019 | 17.56 | 17.74 | 17.12 | 17.52 | 1,543,634 | +0.03(+0.17%) |
Oct 30, 2019 | 17.58 | 17.90 | 17.40 | 17.49 | 1,827,767 | -0.12(-0.67%) |
Oct 29, 2019 | 17.63 | 17.78 | 17.39 | 17.61 | 822,454 | -0.10(-0.59%) |
Oct 28, 2019 | 18.12 | 18.31 | 17.67 | 17.71 | 1,143,918 | -0.21(-1.20%) |
Oct 25, 2019 | 17.84 | 18.04 | 17.41 | 17.92 | 1,177,081 | +0.00(+0.00%) |
Oct 24, 2019 | 17.95 | 18.12 | 17.83 | 17.92 | 1,392,578 | -0.02(-0.12%) |
Oct 23, 2019 | 17.52 | 17.95 | 17.35 | 17.95 | 1,652,714 | +0.53(+3.06%) |
Oct 22, 2019 | 17.25 | 17.64 | 17.16 | 17.41 | 1,110,744 | +0.18(+1.03%) |
Oct 21, 2019 | 17.02 | 17.37 | 17.02 | 17.24 | 1,100,119 | +0.17(+1.00%) |
Oct 18, 2019 | 16.93 | 17.12 | 16.81 | 17.07 | 2,194,849 | +0.13(+0.79%) |
Oct 17, 2019 | 17.41 | 17.61 | 16.93 | 16.93 | 1,574,528 | -0.50(-2.89%) |
Oct 16, 2019 | 17.47 | 17.81 | 17.41 | 17.44 | 963,085 | -0.05(-0.30%) |
Oct 15, 2019 | 17.58 | 18.12 | 17.18 | 17.49 | 1,956,226 | +0.10(+0.55%) |
Oct 14, 2019 | 17.65 | 17.70 | 17.27 | 17.39 | 707,974 | -0.40(-2.25%) |
Oct 11, 2019 | 17.96 | 17.98 | 17.66 | 17.79 | 1,540,029 | -0.02(-0.12%) |
Oct 10, 2019 | 17.90 | 17.98 | 17.73 | 17.81 | 1,238,789 | -0.10(-0.58%) |
Oct 09, 2019 | 18.06 | 18.12 | 17.78 | 17.92 | 601,614 | -0.04(-0.25%) |
Oct 08, 2019 | 18.35 | 18.41 | 17.83 | 17.96 | 944,306 | -0.56(-3.04%) |
Oct 07, 2019 | 19.26 | 19.29 | 18.47 | 18.52 | 1,100,537 | -0.76(-3.95%) |
Oct 04, 2019 | 19.38 | 19.48 | 19.03 | 19.29 | 463,076 | -0.04(-0.19%) |
Oct 03, 2019 | 19.20 | 19.42 | 18.96 | 19.32 | 616,292 | +0.04(+0.23%) |
Oct 02, 2019 | 19.19 | 19.37 | 18.80 | 19.28 | 890,664 | -0.07(-0.34%) |
Oct 01, 2019 | 19.44 | 19.44 | 19.09 | 19.34 | 690,836 | -0.05(-0.27%) |
Sep 30, 2019 | 19.24 | 19.54 | 19.21 | 19.40 | 752,979 | +0.11(+0.58%) |
Sep 27, 2019 | 19.32 | 19.65 | 19.08 | 19.29 | 671,980 | -0.30(-1.55%) |
Sep 26, 2019 | 19.87 | 19.91 | 19.23 | 19.59 | 942,446 | -0.28(-1.42%) |
Sep 25, 2019 | 19.77 | 20.22 | 19.57 | 19.87 | 1,583,168 | -0.05(-0.26%) |
Sep 24, 2019 | 20.19 | 20.28 | 19.84 | 19.92 | 932,019 | -0.36(-1.75%) |
Sep 23, 2019 | 20.15 | 20.42 | 19.85 | 20.28 | 1,076,592 | +0.06(+0.29%) |
Sep 20, 2019 | 20.38 | 20.82 | 20.12 | 20.22 | 6,505,499 | -0.17(-0.83%) |
Sep 19, 2019 | 20.54 | 20.80 | 20.08 | 20.39 | 2,101,603 | -0.12(-0.58%) |
Sep 18, 2019 | 20.20 | 20.71 | 20.16 | 20.51 | 2,092,604 | +0.20(+0.98%) |
Sep 17, 2019 | 20.65 | 20.86 | 20.01 | 20.31 | 2,628,228 | -0.30(-1.44%) |
Sep 16, 2019 | 20.06 | 21.00 | 19.98 | 20.60 | 4,594,096 | +1.01(+5.18%) |
Sep 13, 2019 | 19.10 | 19.81 | 19.02 | 19.59 | 2,412,401 | +0.70(+3.72%) |
Sep 12, 2019 | 18.87 | 19.24 | 18.79 | 18.89 | 424,310 | -0.26(-1.35%) |
Sep 11, 2019 | 19.02 | 19.44 | 18.97 | 19.15 | 859,311 | +0.23(+1.21%) |
Sep 10, 2019 | 18.78 | 19.32 | 18.78 | 18.92 | 1,230,356 | +0.12(+0.63%) |
Sep 09, 2019 | 18.21 | 18.95 | 18.21 | 18.80 | 974,689 | +0.59(+3.25%) |
Sep 06, 2019 | 18.29 | 18.48 | 18.13 | 18.21 | 580,095 | -0.23(-1.24%) |
Sep 05, 2019 | 18.13 | 18.97 | 18.13 | 18.43 | 778,150 | +0.42(+2.34%) |
Sep 04, 2019 | 17.88 | 18.16 | 17.77 | 18.01 | 812,084 | +0.36(+2.01%) |
Sep 03, 2019 | 17.92 | 17.92 | 17.50 | 17.66 | 626,235 | -0.37(-2.05%) |
Aug 30, 2019 | 18.45 | 18.69 | 18.03 | 18.03 | 964,798 | -0.44(-2.37%) |
Aug 29, 2019 | 17.98 | 18.66 | 17.92 | 18.46 | 748,763 | +0.54(+3.01%) |
Aug 28, 2019 | 17.52 | 18.02 | 17.46 | 17.92 | 1,329,570 | +0.54(+3.11%) |
Aug 27, 2019 | 17.57 | 17.66 | 17.36 | 17.38 | 577,627 | -0.16(-0.89%) |
Aug 26, 2019 | 18.09 | 18.26 | 17.46 | 17.54 | 551,071 | -0.32(-1.78%) |
Aug 23, 2019 | 18.09 | 18.28 | 17.77 | 17.86 | 725,490 | -0.40(-2.19%) |
Aug 22, 2019 | 18.88 | 18.95 | 18.21 | 18.26 | 542,443 | -0.65(-3.44%) |
Aug 21, 2019 | 19.25 | 19.47 | 18.41 | 18.91 | 1,002,262 | -0.21(-1.12%) |
Aug 20, 2019 | 18.95 | 19.23 | 18.88 | 19.12 | 462,520 | +0.16(+0.86%) |
Aug 19, 2019 | 18.76 | 19.13 | 18.73 | 18.96 | 782,265 | +0.33(+1.75%) |
Aug 16, 2019 | 18.09 | 18.74 | 18.09 | 18.63 | 641,172 | +0.56(+3.11%) |
Aug 15, 2019 | 17.94 | 18.31 | 17.80 | 18.07 | 711,525 | -0.11(-0.61%) |
Aug 14, 2019 | 18.68 | 18.68 | 17.83 | 18.18 | 1,078,812 | -0.62(-3.31%) |
Aug 13, 2019 | 18.36 | 19.12 | 18.25 | 18.80 | 645,382 | +0.35(+1.88%) |
Aug 12, 2019 | 18.34 | 18.48 | 18.11 | 18.46 | 683,538 | +0.04(+0.20%) |
Aug 09, 2019 | 18.40 | 18.63 | 18.25 | 18.42 | 704,546 | +0.01(+0.08%) |
Aug 08, 2019 | 18.41 | 18.68 | 18.03 | 18.41 | 1,415,077 | +0.16(+0.85%) |
Aug 07, 2019 | 19.71 | 19.83 | 18.16 | 18.25 | 1,747,457 | -1.34(-6.84%) |
Aug 06, 2019 | 19.70 | 20.00 | 19.23 | 19.59 | 1,072,929 | -0.07(-0.38%) |
Aug 05, 2019 | 20.09 | 20.30 | 19.57 | 19.66 | 1,279,182 | -0.61(-3.03%) |
Aug 02, 2019 | 20.27 | 20.44 | 20.10 | 20.28 | 966,555 | -0.03(-0.15%) |
Aug 01, 2019 | 21.32 | 21.44 | 20.16 | 20.31 | 1,025,813 | -0.98(-4.59%) |
Jul 31, 2019 | 21.27 | 21.44 | 21.01 | 21.28 | 709,078 | +0.01(+0.07%) |
Jul 30, 2019 | 21.33 | 21.33 | 20.91 | 21.27 | 1,470,353 | -0.05(-0.24%) |
Jul 29, 2019 | 21.37 | 21.44 | 21.00 | 21.32 | 2,464,301 | -0.01(-0.03%) |
Jul 26, 2019 | 21.38 | 21.42 | 21.18 | 21.33 | 705,611 | +0.01(+0.03%) |
Jul 25, 2019 | 21.58 | 21.76 | 20.98 | 21.32 | 1,070,662 | -0.27(-1.24%) |
Jul 24, 2019 | 21.69 | 21.93 | 21.58 | 21.59 | 920,016 | -0.14(-0.66%) |
Jul 23, 2019 | 21.69 | 21.91 | 21.58 | 21.73 | 1,183,145 | +0.06(+0.30%) |
Jul 22, 2019 | 21.60 | 22.08 | 21.52 | 21.67 | 1,378,816 | +0.08(+0.37%) |
Jul 19, 2019 | 21.53 | 21.79 | 21.32 | 21.59 | 526,293 | +0.01(+0.07%) |
Jul 18, 2019 | 22.03 | 22.19 | 21.48 | 21.57 | 737,888 | -0.54(-2.44%) |
Jul 17, 2019 | 22.23 | 22.29 | 21.59 | 22.11 | 1,105,696 | -0.12(-0.55%) |
Jul 16, 2019 | 22.54 | 22.64 | 22.17 | 22.23 | 1,288,491 | -0.21(-0.93%) |
Jul 15, 2019 | 22.67 | 22.69 | 22.29 | 22.44 | 542,959 | -0.22(-0.95%) |
Jul 12, 2019 | 22.56 | 22.66 | 22.44 | 22.66 | 386,531 | +0.09(+0.41%) |
Jul 11, 2019 | 22.54 | 22.63 | 22.28 | 22.57 | 673,331 | +0.13(+0.58%) |
Jul 10, 2019 | 22.16 | 22.47 | 22.14 | 22.44 | 397,758 | +0.40(+1.83%) |
Jul 09, 2019 | 21.95 | 22.08 | 21.84 | 22.03 | 427,248 | +0.04(+0.16%) |
Jul 08, 2019 | 22.12 | 22.13 | 21.84 | 22.00 | 679,725 | -0.07(-0.33%) |
Jul 05, 2019 | 21.84 | 22.20 | 21.77 | 22.07 | 513,108 | +0.16(+0.72%) |
Jul 03, 2019 | 21.32 | 21.92 | 21.29 | 21.91 | 182,787 | +0.63(+2.98%) |
Jul 02, 2019 | 21.49 | 21.67 | 21.20 | 21.28 | 681,676 | -0.24(-1.14%) |
Jul 01, 2019 | 21.34 | 21.69 | 21.23 | 21.52 | 1,501,971 | +0.41(+1.95%) |
Jun 28, 2019 | 20.77 | 21.11 | 20.68 | 21.11 | 598,326 | +0.36(+1.74%) |
Jun 27, 2019 | 20.84 | 20.86 | 20.64 | 20.75 | 594,791 | -0.04(-0.17%) |
Jun 26, 2019 | 20.73 | 21.07 | 20.73 | 20.79 | 1,281,374 | +0.18(+0.87%) |
Jun 25, 2019 | 20.73 | 20.80 | 20.48 | 20.61 | 923,486 | -0.16(-0.76%) |
Jun 24, 2019 | 20.87 | 20.97 | 20.59 | 20.77 | 1,395,492 | -0.01(-0.03%) |
Jun 21, 2019 | 20.87 | 21.09 | 20.74 | 20.77 | 1,675,202 | -0.10(-0.48%) |
Jun 20, 2019 | 21.05 | 21.21 | 20.79 | 20.87 | 1,362,936 | +0.10(+0.49%) |
Jun 19, 2019 | 20.87 | 20.95 | 20.66 | 20.77 | 825,949 | -0.12(-0.59%) |
Jun 18, 2019 | 20.75 | 21.08 | 20.61 | 20.89 | 1,568,113 | +0.14(+0.69%) |
Jun 17, 2019 | 20.62 | 20.97 | 20.48 | 20.75 | 802,978 | +0.01(+0.07%) |
Jun 14, 2019 | 21.38 | 21.38 | 20.49 | 20.74 | 1,160,844 | -0.58(-2.70%) |
Jun 13, 2019 | 21.41 | 21.53 | 21.20 | 21.31 | 666,963 | +0.11(+0.51%) |
Jun 12, 2019 | 21.47 | 21.63 | 21.08 | 21.20 | 705,886 | -0.43(-1.97%) |
Jun 11, 2019 | 21.53 | 22.03 | 21.45 | 21.63 | 572,197 | +0.17(+0.77%) |
Jun 10, 2019 | 21.56 | 21.75 | 21.18 | 21.46 | 726,652 | -0.01(-0.03%) |
Jun 07, 2019 | 21.77 | 21.99 | 21.43 | 21.47 | 1,059,527 | -0.30(-1.36%) |
Jun 06, 2019 | 22.04 | 22.24 | 21.73 | 21.77 | 641,925 | -0.27(-1.24%) |
Jun 05, 2019 | 22.29 | 22.29 | 21.92 | 22.04 | 524,685 | -0.19(-0.84%) |
Jun 04, 2019 | 22.00 | 22.40 | 21.82 | 22.23 | 468,981 | +0.39(+1.78%) |