Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.33 | 32.93 | 32.33 | 32.57 | 5,639 | +0.41(+1.27%) |
Apr 29, 2020 | 32.20 | 32.22 | 31.75 | 32.16 | 9,477 | -0.84(-2.55%) |
Apr 28, 2020 | 32.12 | 33.14 | 32.12 | 33.00 | 35,974 | +0.29(+0.89%) |
Apr 27, 2020 | 33.52 | 33.65 | 32.65 | 32.71 | 26,066 | -1.26(-3.71%) |
Apr 24, 2020 | 34.86 | 35.18 | 33.97 | 33.97 | 16,300 | -1.14(-3.25%) |
Apr 23, 2020 | 34.93 | 35.49 | 34.75 | 35.11 | 14,612 | -0.15(-0.43%) |
Apr 22, 2020 | 35.12 | 35.33 | 34.85 | 35.26 | 11,431 | -0.26(-0.73%) |
Apr 21, 2020 | 35.19 | 36.83 | 35.19 | 35.52 | 24,995 | +1.45(+4.26%) |
Apr 20, 2020 | 32.55 | 34.08 | 32.55 | 34.07 | 19,349 | +1.55(+4.77%) |
Apr 17, 2020 | 32.24 | 33.03 | 32.24 | 32.52 | 10,700 | -0.59(-1.78%) |
Apr 16, 2020 | 32.22 | 33.29 | 32.22 | 33.11 | 23,263 | +0.32(+0.98%) |
Apr 15, 2020 | 31.97 | 32.79 | 31.90 | 32.79 | 52,203 | +1.44(+4.59%) |
Apr 14, 2020 | 31.42 | 31.54 | 31.03 | 31.35 | 11,367 | -0.62(-1.94%) |
Apr 13, 2020 | 31.90 | 32.42 | 31.85 | 31.97 | 28,047 | -0.35(-1.07%) |
Apr 09, 2020 | 32.66 | 32.86 | 32.27 | 32.32 | 7,500 | -0.55(-1.68%) |
Apr 08, 2020 | 32.93 | 33.26 | 32.46 | 32.87 | 174,647 | +0.05(+0.15%) |
Apr 07, 2020 | 32.05 | 32.94 | 31.75 | 32.82 | 24,645 | +0.37(+1.13%) |
Apr 06, 2020 | 32.10 | 32.74 | 32.10 | 32.45 | 53,397 | -1.48(-4.36%) |
Apr 03, 2020 | 34.00 | 34.65 | 33.63 | 33.93 | 51,700 | -0.48(-1.41%) |
Apr 02, 2020 | 34.47 | 34.68 | 33.63 | 34.41 | 48,437 | -0.33(-0.94%) |
Apr 01, 2020 | 33.01 | 35.01 | 32.58 | 34.74 | 78,144 | +2.78(+8.70%) |
Mar 31, 2020 | 31.90 | 32.52 | 31.39 | 31.96 | 62,493 | +0.01(+0.03%) |
Mar 30, 2020 | 31.96 | 32.65 | 31.81 | 31.95 | 31,971 | -0.91(-2.77%) |
Mar 27, 2020 | 32.70 | 33.30 | 31.82 | 32.86 | 47,900 | +1.83(+5.90%) |
Mar 26, 2020 | 33.46 | 33.46 | 30.64 | 31.03 | 60,830 | -2.39(-7.15%) |
Mar 25, 2020 | 30.05 | 34.03 | 29.60 | 33.42 | 76,171 | +5.05(+17.80%) |
Mar 24, 2020 | 29.24 | 29.50 | 27.38 | 28.37 | 212,814 | -5.12(-15.29%) |
Mar 23, 2020 | 35.72 | 35.78 | 32.50 | 33.49 | 145,798 | -3.70(-9.95%) |
Mar 20, 2020 | 35.93 | 37.37 | 33.84 | 37.19 | 230,500 | +0.26(+0.70%) |
Mar 19, 2020 | 40.90 | 42.11 | 36.01 | 36.93 | 134,183 | -1.61(-4.18%) |
Mar 18, 2020 | 35.94 | 40.69 | 34.64 | 38.54 | 187,222 | +5.60(+17.00%) |
Mar 17, 2020 | 32.16 | 33.36 | 31.19 | 32.94 | 165,114 | +0.17(+0.52%) |
Mar 16, 2020 | 32.17 | 33.19 | 30.00 | 32.77 | 81,579 | +5.08(+18.35%) |
Mar 13, 2020 | 27.29 | 29.51 | 27.23 | 27.69 | 154,700 | -1.41(-4.85%) |
Mar 12, 2020 | 28.90 | 29.67 | 27.86 | 29.10 | 108,502 | +2.40(+8.99%) |
Mar 11, 2020 | 26.12 | 27.12 | 26.10 | 26.70 | 66,144 | +1.53(+6.08%) |
Mar 10, 2020 | 24.51 | 26.32 | 24.25 | 25.17 | 564,412 | -0.91(-3.49%) |
Mar 09, 2020 | 28.90 | 28.90 | 25.11 | 26.08 | 579,431 | +3.01(+13.05%) |
Mar 06, 2020 | 23.66 | 24.45 | 22.99 | 23.07 | 350,900 | +1.35(+6.22%) |
Mar 05, 2020 | 20.89 | 22.12 | 20.89 | 21.72 | 39,985 | +1.65(+8.22%) |
Mar 04, 2020 | 20.15 | 20.23 | 19.91 | 20.07 | 39,615 | -0.26(-1.28%) |
Mar 03, 2020 | 19.23 | 20.49 | 19.23 | 20.33 | 38,694 | +0.86(+4.42%) |
Mar 02, 2020 | 19.23 | 19.97 | 19.18 | 19.47 | 43,752 | -0.28(-1.42%) |
Feb 28, 2020 | 20.90 | 20.94 | 19.75 | 19.75 | 125,100 | +0.02(+0.10%) |
Feb 27, 2020 | 19.60 | 19.92 | 19.15 | 19.73 | 28,495 | +0.99(+5.28%) |
Feb 26, 2020 | 18.63 | 18.91 | 18.34 | 18.74 | 38,199 | -0.04(-0.21%) |
Feb 25, 2020 | 17.80 | 18.98 | 17.80 | 18.78 | 39,322 | +0.73(+4.04%) |
Feb 24, 2020 | 17.99 | 18.30 | 17.77 | 18.05 | 42,037 | +0.88(+5.13%) |
Feb 21, 2020 | 17.18 | 17.29 | 17.14 | 17.17 | 8,500 | +0.28(+1.68%) |
Feb 20, 2020 | 16.79 | 17.02 | 16.77 | 16.89 | 6,661 | +0.13(+0.75%) |
Feb 19, 2020 | 16.76 | 16.78 | 16.71 | 16.76 | 4,741 | -0.08(-0.48%) |
Feb 18, 2020 | 16.78 | 16.84 | 16.56 | 16.84 | 6,704 | +0.29(+1.75%) |
Feb 14, 2020 | 16.59 | 16.75 | 16.54 | 16.55 | 8,300 | -0.12(-0.72%) |
Feb 13, 2020 | 16.70 | 16.75 | 16.57 | 16.67 | 8,023 | +0.23(+1.40%) |
Feb 12, 2020 | 16.60 | 16.63 | 16.44 | 16.44 | 5,401 | -0.24(-1.45%) |
Feb 11, 2020 | 16.55 | 16.68 | 16.54 | 16.68 | 1,273 | +0.03(+0.19%) |
Feb 10, 2020 | 16.80 | 16.80 | 16.61 | 16.65 | 9,710 | -0.13(-0.78%) |
Feb 07, 2020 | 16.84 | 16.92 | 16.73 | 16.78 | 19,600 | +0.22(+1.33%) |
Feb 06, 2020 | 16.69 | 16.72 | 16.56 | 16.56 | 3,603 | -0.08(-0.48%) |
Feb 05, 2020 | 16.65 | 16.78 | 16.56 | 16.64 | 12,486 | -0.19(-1.13%) |
Feb 04, 2020 | 16.88 | 16.97 | 16.74 | 16.83 | 21,211 | -0.55(-3.16%) |
Feb 03, 2020 | 17.62 | 17.62 | 17.26 | 17.38 | 23,920 | -0.27(-1.53%) |
Jan 31, 2020 | 17.16 | 17.75 | 17.16 | 17.65 | 37,300 | +0.67(+3.95%) |
Jan 30, 2020 | 17.43 | 17.53 | 16.98 | 16.98 | 14,223 | -0.25(-1.45%) |
Jan 29, 2020 | 16.87 | 17.23 | 16.87 | 17.23 | 5,314 | +0.14(+0.82%) |
Jan 28, 2020 | 17.52 | 17.52 | 17.09 | 17.09 | 17,976 | -0.40(-2.29%) |
Jan 27, 2020 | 17.37 | 17.53 | 17.26 | 17.49 | 150,775 | +0.63(+3.74%) |
Jan 24, 2020 | 16.67 | 17.05 | 16.67 | 16.86 | 127,100 | +0.19(+1.14%) |
Jan 23, 2020 | 16.90 | 16.93 | 16.65 | 16.67 | 24,532 | +0.07(+0.41%) |
Jan 22, 2020 | 16.50 | 16.61 | 16.44 | 16.60 | 18,140 | +0.06(+0.38%) |
Jan 21, 2020 | 16.61 | 16.70 | 16.50 | 16.54 | 51,617 | +0.04(+0.24%) |
Jan 17, 2020 | 16.55 | 16.63 | 16.45 | 16.50 | 17,100 | -0.03(-0.18%) |
Jan 16, 2020 | 16.55 | 16.58 | 16.46 | 16.53 | 29,985 | -0.18(-1.08%) |
Jan 15, 2020 | 16.68 | 16.76 | 16.68 | 16.71 | 12,703 | -0.12(-0.71%) |
Jan 14, 2020 | 16.86 | 16.91 | 16.75 | 16.83 | 12,832 | -0.02(-0.12%) |
Jan 13, 2020 | 16.82 | 16.98 | 16.82 | 16.85 | 8,601 | -0.11(-0.65%) |
Jan 10, 2020 | 17.08 | 17.12 | 16.95 | 16.96 | 11,300 | -0.10(-0.59%) |
Jan 09, 2020 | 17.19 | 17.23 | 17.06 | 17.06 | 9,855 | -0.31(-1.78%) |
Jan 08, 2020 | 17.46 | 17.53 | 17.20 | 17.37 | 75,369 | -0.19(-1.08%) |
Jan 07, 2020 | 17.84 | 17.84 | 17.49 | 17.56 | 6,203 | -0.07(-0.40%) |
Jan 06, 2020 | 17.74 | 17.86 | 17.57 | 17.63 | 17,644 | -0.10(-0.56%) |
Jan 03, 2020 | 17.60 | 17.73 | 17.53 | 17.73 | 7,500 | +0.32(+1.84%) |
Jan 02, 2020 | 17.73 | 17.73 | 17.40 | 17.41 | 42,620 | -0.40(-2.25%) |
Dec 31, 2019 | 18.16 | 18.16 | 17.78 | 17.81 | 1,900 | -0.25(-1.38%) |
Dec 30, 2019 | 17.69 | 18.17 | 17.69 | 18.06 | 5,953 | +0.29(+1.64%) |
Dec 27, 2019 | 17.61 | 17.80 | 17.61 | 17.77 | 7,700 | +0.18(+1.01%) |
Dec 26, 2019 | 17.55 | 17.64 | 17.50 | 17.59 | 13,936 | +0.04(+0.24%) |
Dec 24, 2019 | 17.65 | 17.67 | 17.55 | 17.55 | 9,000 | -0.06(-0.34%) |
Dec 23, 2019 | 17.52 | 17.63 | 17.52 | 17.61 | 13,666 | +0.03(+0.17%) |
Dec 20, 2019 | 17.51 | 17.58 | 17.45 | 17.58 | 6,200 | -0.00(-0.01%) |
Dec 19, 2019 | 17.77 | 17.77 | 17.58 | 17.58 | 3,030 | -0.21(-1.17%) |
Dec 18, 2019 | 17.74 | 17.79 | 17.66 | 17.79 | 6,424 | -0.02(-0.09%) |
Dec 17, 2019 | 17.69 | 17.82 | 17.69 | 17.81 | 8,604 | +0.16(+0.89%) |
Dec 16, 2019 | 17.70 | 17.70 | 17.55 | 17.65 | 10,899 | -0.17(-0.95%) |
Dec 13, 2019 | 18.00 | 18.30 | 17.82 | 17.82 | 17,400 | -0.43(-2.36%) |
Dec 12, 2019 | 18.67 | 18.67 | 18.19 | 18.25 | 12,237 | -0.37(-1.99%) |
Dec 11, 2019 | 18.79 | 18.84 | 18.52 | 18.62 | 7,505 | -0.22(-1.17%) |
Dec 10, 2019 | 18.83 | 18.91 | 18.64 | 18.84 | 12,890 | +0.08(+0.45%) |
Dec 09, 2019 | 18.51 | 18.76 | 18.51 | 18.76 | 5,726 | +0.27(+1.43%) |
Dec 06, 2019 | 18.64 | 18.66 | 18.43 | 18.49 | 20,200 | -0.40(-2.12%) |
Dec 05, 2019 | 18.85 | 18.96 | 18.82 | 18.89 | 11,606 | -0.05(-0.26%) |
Dec 04, 2019 | 18.98 | 18.98 | 18.89 | 18.94 | 6,968 | -0.20(-1.04%) |
Dec 03, 2019 | 19.26 | 19.43 | 19.14 | 19.14 | 25,095 | +0.22(+1.16%) |
Dec 02, 2019 | 18.48 | 18.95 | 18.48 | 18.92 | 29,436 | +0.49(+2.66%) |
Nov 29, 2019 | 18.45 | 18.49 | 18.39 | 18.43 | 5,500 | +0.14(+0.77%) |
Nov 27, 2019 | 18.25 | 18.29 | 18.20 | 18.29 | 13,700 | +0.02(+0.14%) |
Nov 26, 2019 | 18.37 | 18.37 | 18.26 | 18.27 | 12,183 | -0.21(-1.16%) |
Nov 25, 2019 | 18.63 | 18.63 | 18.44 | 18.48 | 9,385 | -0.35(-1.86%) |
Nov 22, 2019 | 18.88 | 18.89 | 18.78 | 18.83 | 7,700 | -0.11(-0.58%) |
Nov 21, 2019 | 18.85 | 18.98 | 18.80 | 18.94 | 28,734 | -0.11(-0.58%) |
Nov 20, 2019 | 18.75 | 18.90 | 18.50 | 19.05 | 10,756 | +0.51(+2.75%) |
Nov 19, 2019 | 18.45 | 18.56 | 18.33 | 18.54 | 33,854 | +0.09(+0.49%) |
Nov 18, 2019 | 18.49 | 18.56 | 18.36 | 18.45 | 94,838 | +0.06(+0.33%) |
Nov 15, 2019 | 18.49 | 18.49 | 18.34 | 18.39 | 47,200 | -0.24(-1.29%) |
Nov 14, 2019 | 18.72 | 18.85 | 18.63 | 18.63 | 49,875 | -0.10(-0.53%) |
Nov 13, 2019 | 18.69 | 18.77 | 18.63 | 18.73 | 7,627 | -0.01(-0.05%) |
Nov 12, 2019 | 18.67 | 18.75 | 18.61 | 18.74 | 9,812 | +0.01(+0.07%) |
Nov 11, 2019 | 18.92 | 19.00 | 18.71 | 18.73 | 4,199 | -0.07(-0.35%) |
Nov 08, 2019 | 18.93 | 18.98 | 18.77 | 18.79 | 14,800 | -0.16(-0.83%) |
Nov 07, 2019 | 18.87 | 19.00 | 18.79 | 18.95 | 31,268 | +0.01(+0.05%) |
Nov 06, 2019 | 18.96 | 19.05 | 18.87 | 18.94 | 11,624 | +0.14(+0.74%) |
Nov 05, 2019 | 18.62 | 18.81 | 18.61 | 18.80 | 7,504 | +0.16(+0.85%) |
Nov 04, 2019 | 18.54 | 18.66 | 18.54 | 18.64 | 8,703 | -0.06(-0.31%) |
Nov 01, 2019 | 18.81 | 18.81 | 18.60 | 18.70 | 7,100 | -0.31(-1.63%) |
Oct 31, 2019 | 18.85 | 19.08 | 18.83 | 19.01 | 8,544 | +0.13(+0.69%) |
Oct 30, 2019 | 19.05 | 19.09 | 18.85 | 18.88 | 8,722 | -0.12(-0.63%) |
Oct 29, 2019 | 19.04 | 19.11 | 18.89 | 19.00 | 15,671 | +0.12(+0.64%) |
Oct 28, 2019 | 19.00 | 19.00 | 18.82 | 18.88 | 16,666 | +0.02(+0.11%) |
Oct 25, 2019 | 19.09 | 19.28 | 18.83 | 18.86 | 14,000 | -0.21(-1.09%) |
Oct 24, 2019 | 19.11 | 19.24 | 19.05 | 19.07 | 7,752 | -0.08(-0.43%) |
Oct 23, 2019 | 19.18 | 19.26 | 19.13 | 19.15 | 16,007 | -0.08(-0.42%) |
Oct 22, 2019 | 19.00 | 19.23 | 18.90 | 19.23 | 25,581 | +0.12(+0.63%) |
Oct 21, 2019 | 19.27 | 19.27 | 19.09 | 19.11 | 22,817 | -0.26(-1.34%) |
Oct 18, 2019 | 19.12 | 19.38 | 19.12 | 19.37 | 11,600 | +0.16(+0.83%) |
Oct 17, 2019 | 19.19 | 19.46 | 19.10 | 19.21 | 5,617 | -0.13(-0.68%) |
Oct 16, 2019 | 19.47 | 19.47 | 19.33 | 19.34 | 3,423 | -0.03(-0.15%) |
Oct 15, 2019 | 19.28 | 19.40 | 19.18 | 19.37 | 14,941 | -0.18(-0.92%) |
Oct 14, 2019 | 20.03 | 20.03 | 19.50 | 19.55 | 20,412 | -0.11(-0.56%) |
Oct 11, 2019 | 19.97 | 19.97 | 19.46 | 19.66 | 244,900 | -0.55(-2.74%) |
Oct 10, 2019 | 20.53 | 20.56 | 20.19 | 20.21 | 425,312 | -0.32(-1.54%) |
Oct 09, 2019 | 20.60 | 20.73 | 20.35 | 20.53 | 7,806 | -0.27(-1.30%) |
Oct 08, 2019 | 20.30 | 20.80 | 20.26 | 20.80 | 202,090 | +0.91(+4.58%) |
Oct 07, 2019 | 20.12 | 20.22 | 19.83 | 19.89 | 52,757 | -0.04(-0.20%) |
Oct 04, 2019 | 20.24 | 20.29 | 19.93 | 19.93 | 15,400 | -0.48(-2.35%) |
Oct 03, 2019 | 20.70 | 21.09 | 20.41 | 20.41 | 15,366 | -0.24(-1.16%) |
Oct 02, 2019 | 20.35 | 20.70 | 20.35 | 20.65 | 15,092 | +0.53(+2.63%) |
Oct 01, 2019 | 19.54 | 20.17 | 19.52 | 20.12 | 10,795 | +0.33(+1.67%) |
Sep 30, 2019 | 19.87 | 19.90 | 19.55 | 19.79 | 32,318 | -0.22(-1.10%) |
Sep 27, 2019 | 19.72 | 20.02 | 19.63 | 20.01 | 13,700 | +0.24(+1.21%) |
Sep 26, 2019 | 19.76 | 19.83 | 19.65 | 19.77 | 29,790 | +0.12(+0.61%) |
Sep 25, 2019 | 19.68 | 19.93 | 19.60 | 19.65 | 18,318 | -0.20(-1.01%) |
Sep 24, 2019 | 19.27 | 19.86 | 19.26 | 19.85 | 31,373 | +0.30(+1.56%) |
Sep 23, 2019 | 19.36 | 19.72 | 19.33 | 19.55 | 51,277 | +0.09(+0.45%) |
Sep 20, 2019 | 18.93 | 19.52 | 18.93 | 19.46 | 7,800 | +0.49(+2.58%) |
Sep 19, 2019 | 18.91 | 19.04 | 18.82 | 18.97 | 9,550 | -0.10(-0.52%) |
Sep 18, 2019 | 19.42 | 19.56 | 19.07 | 19.07 | 59,846 | -0.25(-1.29%) |
Sep 17, 2019 | 19.33 | 19.33 | 19.25 | 19.32 | 2,988 | +0.33(+1.72%) |
Sep 16, 2019 | 18.82 | 19.07 | 18.79 | 18.99 | 22,580 | +0.17(+0.88%) |
Sep 13, 2019 | 18.78 | 18.89 | 18.71 | 18.83 | 19,900 | +0.07(+0.36%) |
Sep 12, 2019 | 18.90 | 18.97 | 18.76 | 18.76 | 68,617 | -0.26(-1.37%) |
Sep 11, 2019 | 19.08 | 19.08 | 18.95 | 19.02 | 35,330 | -0.06(-0.30%) |
Sep 10, 2019 | 19.26 | 19.26 | 18.87 | 19.08 | 2,454 | +0.11(+0.56%) |
Sep 09, 2019 | 19.04 | 19.25 | 18.96 | 18.97 | 10,236 | -0.11(-0.58%) |
Sep 06, 2019 | 19.22 | 19.30 | 18.95 | 19.08 | 7,700 | -0.04(-0.21%) |
Sep 05, 2019 | 19.12 | 19.32 | 19.01 | 19.12 | 11,393 | -0.38(-1.95%) |
Sep 04, 2019 | 19.90 | 19.99 | 19.50 | 19.50 | 8,580 | -0.67(-3.32%) |
Sep 03, 2019 | 19.75 | 20.25 | 19.75 | 20.17 | 5,297 | +0.44(+2.22%) |
Aug 30, 2019 | 19.59 | 19.82 | 19.59 | 19.73 | 3,700 | +0.16(+0.82%) |
Aug 29, 2019 | 19.64 | 19.67 | 19.51 | 19.57 | 24,148 | -0.42(-2.10%) |
Aug 28, 2019 | 20.53 | 20.58 | 19.99 | 19.99 | 17,045 | -0.12(-0.60%) |
Aug 27, 2019 | 19.65 | 20.18 | 19.64 | 20.11 | 14,355 | +0.15(+0.75%) |
Aug 26, 2019 | 19.86 | 20.00 | 19.80 | 19.96 | 9,237 | -0.11(-0.55%) |
Aug 23, 2019 | 19.20 | 20.27 | 18.91 | 20.07 | 26,900 | +1.13(+5.97%) |
Aug 22, 2019 | 18.86 | 19.04 | 18.86 | 18.94 | 8,745 | +0.06(+0.32%) |
Aug 21, 2019 | 18.87 | 19.06 | 18.81 | 18.88 | 25,658 | -0.28(-1.46%) |
Aug 20, 2019 | 18.78 | 19.16 | 18.75 | 19.16 | 18,170 | +0.41(+2.19%) |
Aug 19, 2019 | 18.92 | 19.00 | 18.75 | 18.75 | 74,329 | -0.36(-1.88%) |
Aug 16, 2019 | 19.45 | 19.45 | 19.11 | 19.11 | 103,200 | -0.54(-2.75%) |
Aug 15, 2019 | 19.78 | 20.08 | 19.61 | 19.65 | 58,906 | -0.51(-2.53%) |
Aug 14, 2019 | 19.22 | 20.16 | 19.14 | 20.16 | 119,678 | +1.48(+7.92%) |
Aug 13, 2019 | 19.65 | 19.65 | 18.63 | 18.68 | 71,660 | -0.62(-3.19%) |
Aug 12, 2019 | 19.01 | 19.32 | 18.78 | 19.30 | 57,834 | +0.68(+3.63%) |
Aug 09, 2019 | 18.32 | 18.68 | 18.32 | 18.62 | 105,000 | +0.28(+1.53%) |
Aug 08, 2019 | 18.90 | 18.90 | 18.25 | 18.34 | 122,630 | -0.53(-2.81%) |
Aug 07, 2019 | 19.28 | 19.49 | 18.82 | 18.87 | 55,299 | -0.16(-0.84%) |
Aug 06, 2019 | 18.75 | 19.28 | 18.70 | 19.03 | 161,784 | -0.09(-0.47%) |
Aug 05, 2019 | 18.69 | 19.19 | 18.69 | 19.12 | 54,398 | +0.77(+4.20%) |
Aug 02, 2019 | 18.31 | 18.51 | 18.20 | 18.35 | 34,800 | +0.05(+0.27%) |
Aug 01, 2019 | 17.83 | 18.39 | 17.67 | 18.30 | 29,154 | +0.25(+1.39%) |
Jul 31, 2019 | 17.57 | 18.05 | 17.40 | 18.05 | 26,270 | +0.63(+3.60%) |
Jul 30, 2019 | 17.41 | 17.46 | 17.31 | 17.42 | 31,072 | +0.09(+0.54%) |
Jul 29, 2019 | 17.34 | 17.38 | 17.28 | 17.33 | 9,205 | +0.02(+0.12%) |
Jul 26, 2019 | 17.32 | 17.32 | 17.21 | 17.31 | 4,700 | -0.18(-1.03%) |
Jul 25, 2019 | 17.35 | 17.49 | 17.30 | 17.49 | 3,988 | +0.31(+1.80%) |
Jul 24, 2019 | 17.44 | 17.45 | 17.16 | 17.18 | 24,047 | -0.20(-1.15%) |
Jul 23, 2019 | 17.65 | 17.74 | 17.38 | 17.38 | 14,791 | -0.48(-2.69%) |
Jul 22, 2019 | 17.78 | 17.86 | 17.67 | 17.86 | 18,244 | +0.07(+0.39%) |
Jul 19, 2019 | 17.60 | 17.83 | 17.60 | 17.79 | 7,300 | -0.02(-0.11%) |
Jul 18, 2019 | 17.71 | 17.81 | 17.59 | 17.81 | 17,961 | +0.11(+0.62%) |
Jul 17, 2019 | 17.46 | 17.71 | 17.46 | 17.70 | 5,826 | +0.10(+0.57%) |
Jul 16, 2019 | 17.39 | 17.62 | 17.38 | 17.60 | 4,913 | +0.29(+1.68%) |
Jul 15, 2019 | 17.41 | 17.50 | 17.31 | 17.31 | 8,361 | -0.04(-0.22%) |
Jul 12, 2019 | 17.30 | 17.38 | 17.30 | 17.35 | 4,900 | -0.01(-0.07%) |
Jul 11, 2019 | 17.45 | 17.58 | 17.36 | 17.36 | 11,083 | -0.11(-0.63%) |
Jul 10, 2019 | 17.46 | 17.55 | 17.46 | 17.47 | 13,791 | -0.19(-1.08%) |
Jul 09, 2019 | 17.64 | 17.66 | 17.57 | 17.66 | 8,749 | +0.03(+0.17%) |
Jul 08, 2019 | 17.55 | 17.63 | 17.36 | 17.63 | 18,022 | +0.32(+1.83%) |
Jul 05, 2019 | 17.52 | 17.69 | 17.31 | 17.31 | 16,400 | -0.06(-0.33%) |
Jul 03, 2019 | 17.45 | 17.47 | 17.35 | 17.37 | 16,500 | -0.09(-0.52%) |
Jul 02, 2019 | 17.59 | 17.67 | 17.44 | 17.46 | 11,232 | -0.14(-0.80%) |
Jul 01, 2019 | 17.73 | 17.74 | 17.56 | 17.60 | 11,144 | -0.43(-2.38%) |
Jun 28, 2019 | 18.14 | 18.20 | 18.02 | 18.03 | 12,800 | -0.21(-1.15%) |
Jun 27, 2019 | 18.29 | 18.39 | 18.22 | 18.24 | 14,672 | -0.09(-0.49%) |
Jun 26, 2019 | 18.35 | 18.40 | 18.25 | 18.33 | 5,070 | -0.08(-0.43%) |
Jun 25, 2019 | 18.16 | 18.41 | 18.16 | 18.41 | 3,240 | +0.31(+1.71%) |
Jun 24, 2019 | 18.11 | 18.16 | 17.99 | 18.10 | 26,404 | -0.12(-0.66%) |
Jun 21, 2019 | 17.91 | 18.24 | 17.89 | 18.22 | 61,600 | +0.42(+2.36%) |
Jun 20, 2019 | 17.88 | 18.14 | 17.79 | 17.80 | 12,832 | -0.24(-1.33%) |
Jun 19, 2019 | 18.06 | 18.11 | 17.92 | 18.04 | 6,823 | -0.09(-0.50%) |
Jun 18, 2019 | 17.98 | 18.13 | 17.84 | 18.13 | 12,781 | +0.06(+0.33%) |
Jun 17, 2019 | 18.20 | 18.20 | 18.07 | 18.07 | 5,085 | -0.13(-0.71%) |
Jun 14, 2019 | 18.41 | 18.41 | 18.19 | 18.20 | 21,100 | -0.15(-0.82%) |
Jun 13, 2019 | 18.28 | 18.40 | 18.24 | 18.35 | 16,419 | -0.02(-0.11%) |
Jun 12, 2019 | 18.37 | 18.37 | 18.33 | 18.37 | 14,019 | +0.13(+0.71%) |
Jun 11, 2019 | 18.08 | 18.30 | 18.08 | 18.24 | 8,575 | +0.07(+0.39%) |
Jun 10, 2019 | 18.15 | 18.23 | 18.15 | 18.17 | 3,499 | -0.13(-0.71%) |
Jun 07, 2019 | 18.12 | 18.34 | 18.11 | 18.30 | 5,000 | +0.05(+0.27%) |
Jun 06, 2019 | 18.36 | 18.45 | 18.24 | 18.25 | 6,105 | -0.11(-0.60%) |
Jun 05, 2019 | 18.43 | 18.62 | 18.32 | 18.36 | 68,703 | -0.27(-1.45%) |
Jun 04, 2019 | 18.82 | 18.88 | 18.59 | 18.63 | 50,411 | -0.51(-2.66%) |
Jun 03, 2019 | 19.12 | 19.42 | 18.90 | 19.14 | 9,703 | +0.06(+0.31%) |
May 31, 2019 | 19.03 | 19.14 | 19.00 | 19.08 | 63,700 | +0.30(+1.60%) |
May 30, 2019 | 18.78 | 18.89 | 18.65 | 18.78 | 13,077 | -0.05(-0.27%) |
May 29, 2019 | 18.84 | 18.91 | 18.64 | 18.83 | 8,495 | +0.20(+1.07%) |
May 28, 2019 | 18.34 | 18.66 | 18.31 | 18.63 | 7,547 | +0.06(+0.32%) |
May 24, 2019 | 18.30 | 18.57 | 18.30 | 18.57 | 11,400 | +0.10(+0.54%) |
May 23, 2019 | 18.36 | 18.52 | 18.35 | 18.47 | 62,741 | +0.48(+2.67%) |
May 22, 2019 | 18.10 | 18.10 | 17.97 | 17.99 | 11,128 | -0.09(-0.50%) |
May 21, 2019 | 18.09 | 18.19 | 18.01 | 18.08 | 8,588 | -0.22(-1.20%) |
May 20, 2019 | 18.29 | 18.51 | 18.19 | 18.30 | 7,382 | +0.16(+0.88%) |
May 17, 2019 | 18.43 | 18.43 | 18.04 | 18.14 | 10,500 | +0.11(+0.61%) |
May 16, 2019 | 18.21 | 18.26 | 17.93 | 18.03 | 70,547 | -0.21(-1.15%) |
May 15, 2019 | 18.65 | 18.75 | 18.22 | 18.24 | 23,126 | -0.35(-1.88%) |
May 14, 2019 | 18.91 | 18.91 | 18.52 | 18.59 | 39,290 | -0.57(-2.96%) |
May 13, 2019 | 18.89 | 19.35 | 18.79 | 19.16 | 75,524 | +1.15(+6.36%) |
May 10, 2019 | 18.73 | 18.99 | 18.01 | 18.01 | 101,700 | -0.73(-3.90%) |
May 09, 2019 | 18.90 | 19.16 | 18.66 | 18.74 | 95,767 | +0.09(+0.48%) |
May 08, 2019 | 18.77 | 18.88 | 18.42 | 18.65 | 36,454 | -0.37(-1.95%) |
May 07, 2019 | 18.30 | 19.40 | 18.11 | 19.02 | 28,904 | +1.13(+6.32%) |
May 06, 2019 | 18.25 | 18.25 | 17.85 | 17.89 | 27,599 | +0.28(+1.59%) |
May 03, 2019 | 17.80 | 17.85 | 17.60 | 17.61 | 13,500 | -0.50(-2.78%) |