Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.680 | 7.027 | 5.360 | 6.954 | 1,748,547 | +1.46(+26.50%) |
Apr 29, 2020 | 5.268 | 5.763 | 5.186 | 5.497 | 952,268 | +0.35(+6.76%) |
Apr 28, 2020 | 4.581 | 5.176 | 4.581 | 5.149 | 520,697 | +0.59(+12.85%) |
Apr 27, 2020 | 4.398 | 4.581 | 3.985 | 4.563 | 347,326 | +0.20(+4.62%) |
Apr 24, 2020 | 4.691 | 4.792 | 3.995 | 4.361 | 525,885 | -0.24(-5.18%) |
Apr 23, 2020 | 5.305 | 5.497 | 4.526 | 4.599 | 746,977 | -0.71(-13.45%) |
Apr 22, 2020 | 5.103 | 5.437 | 4.984 | 5.314 | 643,364 | +0.41(+8.41%) |
Apr 21, 2020 | 4.553 | 5.030 | 4.535 | 4.902 | 717,904 | +0.17(+3.68%) |
Apr 20, 2020 | 4.837 | 5.030 | 4.416 | 4.727 | 636,898 | -0.06(-1.34%) |
Apr 17, 2020 | 4.672 | 4.993 | 4.581 | 4.792 | 472,183 | +0.33(+7.39%) |
Apr 16, 2020 | 4.947 | 4.956 | 4.260 | 4.462 | 590,029 | -0.52(-10.48%) |
Apr 15, 2020 | 5.295 | 5.295 | 4.865 | 4.984 | 395,539 | -0.49(-9.03%) |
Apr 14, 2020 | 5.378 | 5.754 | 5.149 | 5.479 | 727,358 | +0.25(+4.73%) |
Apr 13, 2020 | 5.039 | 5.497 | 4.856 | 5.231 | 712,519 | +0.20(+4.01%) |
Apr 09, 2020 | 4.022 | 5.057 | 3.912 | 5.030 | 1,122,063 | +1.09(+27.67%) |
Apr 08, 2020 | 3.665 | 3.967 | 3.536 | 3.940 | 478,220 | +0.31(+8.59%) |
Apr 07, 2020 | 4.398 | 4.434 | 3.619 | 3.628 | 612,301 | -0.55(-13.16%) |
Apr 06, 2020 | 4.233 | 4.416 | 4.013 | 4.178 | 457,895 | +0.13(+3.17%) |
Apr 03, 2020 | 3.756 | 4.324 | 3.637 | 4.049 | 918,607 | +0.32(+8.60%) |
Apr 02, 2020 | 3.573 | 4.013 | 3.399 | 3.729 | 910,123 | +0.20(+5.71%) |
Apr 01, 2020 | 3.307 | 3.567 | 3.069 | 3.527 | 624,451 | +0.15(+4.34%) |
Mar 31, 2020 | 3.454 | 3.646 | 3.307 | 3.381 | 495,224 | -0.07(-2.12%) |
Mar 30, 2020 | 3.848 | 3.866 | 3.353 | 3.454 | 559,491 | -0.45(-11.50%) |
Mar 27, 2020 | 3.848 | 3.930 | 3.674 | 3.903 | 396,105 | -0.05(-1.39%) |
Mar 26, 2020 | 3.994 | 4.269 | 3.353 | 3.958 | 825,590 | +0.04(+0.93%) |
Mar 25, 2020 | 4.443 | 4.847 | 3.830 | 3.921 | 1,241,782 | -0.49(-11.02%) |
Mar 24, 2020 | 4.443 | 4.517 | 4.132 | 4.407 | 642,233 | +0.37(+9.07%) |
Mar 23, 2020 | 5.598 | 6.028 | 3.912 | 4.040 | 822,712 | -1.81(-30.99%) |
Mar 20, 2020 | 6.761 | 6.914 | 5.112 | 5.854 | 1,997,337 | -0.94(-13.88%) |
Mar 19, 2020 | 6.716 | 7.960 | 6.569 | 6.798 | 900,759 | +0.14(+2.06%) |
Mar 18, 2020 | 7.100 | 7.430 | 6.312 | 6.661 | 1,087,453 | -0.93(-12.20%) |
Mar 17, 2020 | 5.204 | 7.714 | 5.057 | 7.586 | 2,144,344 | +2.53(+50.00%) |
Mar 16, 2020 | 4.462 | 5.653 | 4.462 | 5.057 | 1,132,482 | +0.05(+0.91%) |
Mar 13, 2020 | 4.269 | 5.025 | 4.086 | 5.011 | 966,305 | +0.91(+22.10%) |
Mar 12, 2020 | 4.480 | 4.801 | 3.912 | 4.104 | 773,270 | -0.77(-15.79%) |
Mar 11, 2020 | 5.121 | 5.121 | 4.617 | 4.874 | 621,315 | -0.27(-5.17%) |
Mar 10, 2020 | 5.561 | 5.561 | 5.002 | 5.140 | 934,008 | -0.05(-1.06%) |
Mar 09, 2020 | 4.911 | 5.717 | 4.911 | 5.195 | 938,259 | -0.59(-10.14%) |
Mar 06, 2020 | 5.754 | 5.836 | 5.268 | 5.781 | 1,700,558 | -0.02(-0.32%) |
Mar 05, 2020 | 5.515 | 5.928 | 5.424 | 5.799 | 936,006 | +0.22(+3.94%) |
Mar 04, 2020 | 5.066 | 5.689 | 5.011 | 5.579 | 786,230 | +0.57(+11.33%) |
Mar 03, 2020 | 4.617 | 5.112 | 4.581 | 5.011 | 750,032 | +0.42(+9.18%) |
Mar 02, 2020 | 5.295 | 5.305 | 4.581 | 4.590 | 775,098 | -0.62(-11.95%) |
Feb 28, 2020 | 4.938 | 5.561 | 4.938 | 5.213 | 848,423 | +0.09(+1.79%) |
Feb 27, 2020 | 4.874 | 5.250 | 4.526 | 5.121 | 1,048,091 | +0.04(+0.72%) |
Feb 26, 2020 | 5.433 | 5.506 | 4.828 | 5.085 | 1,340,279 | -0.37(-6.72%) |
Feb 25, 2020 | 5.579 | 5.598 | 5.240 | 5.451 | 637,250 | -0.13(-2.30%) |
Feb 24, 2020 | 5.167 | 5.918 | 4.902 | 5.579 | 913,098 | +0.19(+3.57%) |
Feb 21, 2020 | 5.534 | 5.616 | 5.231 | 5.387 | 759,684 | -0.15(-2.65%) |
Feb 20, 2020 | 5.854 | 5.946 | 5.488 | 5.534 | 681,742 | -0.30(-5.18%) |
Feb 19, 2020 | 5.854 | 6.102 | 5.735 | 5.836 | 893,332 | +0.15(+2.58%) |
Feb 18, 2020 | 6.358 | 6.404 | 5.598 | 5.689 | 1,670,315 | -0.76(-11.79%) |
Feb 14, 2020 | 6.963 | 7.000 | 6.212 | 6.450 | 991,301 | -0.51(-7.37%) |
Feb 13, 2020 | 6.358 | 6.990 | 6.294 | 6.963 | 1,110,194 | +0.57(+8.88%) |
Feb 12, 2020 | 7.192 | 7.549 | 6.386 | 6.395 | 1,508,986 | -0.80(-11.08%) |
Feb 11, 2020 | 8.511 | 8.511 | 6.413 | 7.192 | 2,459,187 | -1.58(-18.06%) |
Feb 10, 2020 | 8.566 | 8.905 | 8.223 | 8.777 | 628,056 | +0.17(+2.02%) |
Feb 07, 2020 | 8.759 | 8.790 | 8.319 | 8.603 | 372,201 | -0.30(-3.40%) |
Feb 06, 2020 | 9.601 | 9.601 | 8.658 | 8.905 | 516,981 | -0.56(-5.91%) |
Feb 05, 2020 | 7.632 | 9.638 | 7.577 | 9.464 | 1,553,724 | +1.99(+26.59%) |
Feb 04, 2020 | 7.476 | 7.714 | 7.384 | 7.476 | 582,489 | +0.04(+0.49%) |
Feb 03, 2020 | 7.467 | 7.531 | 7.274 | 7.439 | 524,334 | -0.01(-0.12%) |
Jan 31, 2020 | 7.705 | 7.714 | 7.384 | 7.448 | 432,561 | -0.31(-4.01%) |
Jan 30, 2020 | 7.604 | 7.907 | 7.531 | 7.760 | 296,120 | -0.01(-0.12%) |
Jan 29, 2020 | 7.925 | 7.971 | 7.522 | 7.769 | 443,225 | -0.10(-1.28%) |
Jan 28, 2020 | 8.246 | 8.337 | 7.833 | 7.870 | 694,342 | -0.33(-4.02%) |
Jan 27, 2020 | 8.484 | 8.520 | 8.108 | 8.200 | 646,491 | -0.57(-6.48%) |
Jan 24, 2020 | 8.978 | 9.116 | 8.319 | 8.768 | 741,784 | -0.25(-2.74%) |
Jan 23, 2020 | 9.043 | 9.084 | 8.704 | 9.015 | 441,309 | -0.15(-1.60%) |
Jan 22, 2020 | 9.537 | 9.537 | 8.969 | 9.162 | 492,277 | -0.38(-3.94%) |
Jan 21, 2020 | 10.08 | 10.10 | 9.345 | 9.537 | 820,081 | -0.63(-6.22%) |
Jan 17, 2020 | 10.57 | 10.57 | 10.08 | 10.17 | 477,859 | -0.35(-3.31%) |
Jan 16, 2020 | 10.94 | 11.15 | 10.48 | 10.52 | 412,321 | -0.31(-2.88%) |
Jan 15, 2020 | 10.88 | 11.00 | 10.57 | 10.83 | 384,971 | -0.11(-1.01%) |
Jan 14, 2020 | 10.70 | 11.20 | 10.67 | 10.94 | 359,821 | +0.24(+2.23%) |
Jan 13, 2020 | 10.62 | 10.81 | 10.30 | 10.70 | 357,928 | +0.11(+1.04%) |
Jan 10, 2020 | 11.02 | 11.13 | 10.50 | 10.59 | 503,946 | -0.40(-3.67%) |
Jan 09, 2020 | 11.31 | 11.51 | 10.76 | 10.99 | 666,734 | -0.38(-3.38%) |
Jan 08, 2020 | 12.39 | 12.42 | 11.38 | 11.38 | 486,757 | -0.99(-8.00%) |
Jan 07, 2020 | 12.83 | 12.85 | 12.29 | 12.37 | 309,473 | -0.39(-3.09%) |
Jan 06, 2020 | 13.28 | 13.42 | 12.75 | 12.76 | 427,765 | -0.50(-3.80%) |
Jan 03, 2020 | 13.38 | 13.85 | 13.08 | 13.27 | 490,193 | -0.17(-1.30%) |
Jan 02, 2020 | 13.45 | 13.75 | 13.30 | 13.44 | 577,824 | +0.15(+1.10%) |
Dec 31, 2019 | 13.15 | 13.32 | 12.61 | 13.29 | 820,153 | +0.04(+0.28%) |
Dec 30, 2019 | 13.64 | 13.74 | 13.21 | 13.26 | 340,727 | -0.34(-2.49%) |
Dec 27, 2019 | 13.72 | 13.87 | 13.57 | 13.60 | 262,615 | -0.03(-0.20%) |
Dec 26, 2019 | 13.61 | 13.88 | 13.45 | 13.62 | 265,111 | +0.04(+0.27%) |
Dec 24, 2019 | 13.51 | 13.70 | 13.39 | 13.59 | 142,768 | +0.07(+0.54%) |
Dec 23, 2019 | 13.39 | 13.63 | 13.17 | 13.51 | 270,678 | +0.16(+1.17%) |
Dec 20, 2019 | 13.33 | 13.58 | 13.17 | 13.36 | 1,300,087 | +0.05(+0.41%) |
Dec 19, 2019 | 13.61 | 13.73 | 13.24 | 13.30 | 496,466 | -0.30(-2.22%) |
Dec 18, 2019 | 13.36 | 13.70 | 13.21 | 13.61 | 519,723 | +0.20(+1.50%) |
Dec 17, 2019 | 13.39 | 13.63 | 13.18 | 13.40 | 568,711 | +0.00(+0.00%) |
Dec 16, 2019 | 12.62 | 13.69 | 12.62 | 13.40 | 633,034 | +0.94(+7.57%) |
Dec 13, 2019 | 12.99 | 13.13 | 12.40 | 12.46 | 367,726 | -0.55(-4.23%) |
Dec 12, 2019 | 12.35 | 13.12 | 12.21 | 13.01 | 387,449 | +0.77(+6.29%) |
Dec 11, 2019 | 12.29 | 12.66 | 12.13 | 12.24 | 407,402 | +0.00(+0.00%) |
Dec 10, 2019 | 12.21 | 12.49 | 12.03 | 12.24 | 328,488 | +0.02(+0.15%) |
Dec 09, 2019 | 12.08 | 12.40 | 12.04 | 12.22 | 409,643 | +0.21(+1.75%) |
Dec 06, 2019 | 11.79 | 12.12 | 11.79 | 12.01 | 279,642 | +0.29(+2.50%) |
Dec 05, 2019 | 11.68 | 11.81 | 11.54 | 11.72 | 299,405 | +0.05(+0.47%) |
Dec 04, 2019 | 11.73 | 11.95 | 11.56 | 11.66 | 248,425 | +0.02(+0.16%) |
Dec 03, 2019 | 11.42 | 11.70 | 11.22 | 11.64 | 332,620 | +0.10(+0.87%) |
Dec 02, 2019 | 11.73 | 11.90 | 11.22 | 11.54 | 453,548 | -0.15(-1.25%) |
Nov 29, 2019 | 11.94 | 11.97 | 11.45 | 11.69 | 219,500 | -0.38(-3.19%) |
Nov 27, 2019 | 12.09 | 12.35 | 11.97 | 12.08 | 234,454 | +0.03(+0.23%) |
Nov 26, 2019 | 12.11 | 12.23 | 11.93 | 12.05 | 373,976 | -0.07(-0.60%) |
Nov 25, 2019 | 11.61 | 12.20 | 11.60 | 12.12 | 316,978 | +0.52(+4.50%) |
Nov 22, 2019 | 11.21 | 11.77 | 11.20 | 11.60 | 346,879 | +0.40(+3.60%) |
Nov 21, 2019 | 10.89 | 11.30 | 10.78 | 11.20 | 323,829 | +0.26(+2.34%) |
Nov 20, 2019 | 11.06 | 11.16 | 10.82 | 10.94 | 561,530 | -0.14(-1.24%) |
Nov 19, 2019 | 11.12 | 11.22 | 10.73 | 11.08 | 586,714 | -0.01(-0.08%) |
Nov 18, 2019 | 11.18 | 11.25 | 10.85 | 11.09 | 601,553 | -0.15(-1.30%) |
Nov 15, 2019 | 11.09 | 11.67 | 10.92 | 11.23 | 811,094 | +0.40(+3.72%) |
Nov 14, 2019 | 10.97 | 11.15 | 10.81 | 10.83 | 524,816 | -0.16(-1.50%) |
Nov 13, 2019 | 11.13 | 11.26 | 10.75 | 10.99 | 432,674 | -0.24(-2.12%) |
Nov 12, 2019 | 11.63 | 11.72 | 11.18 | 11.23 | 798,400 | -0.41(-3.54%) |
Nov 11, 2019 | 11.96 | 12.00 | 11.48 | 11.64 | 536,017 | -0.49(-4.08%) |
Nov 08, 2019 | 11.98 | 12.42 | 11.91 | 12.14 | 343,932 | -0.03(-0.23%) |
Nov 07, 2019 | 12.14 | 12.29 | 11.82 | 12.17 | 356,419 | +0.27(+2.23%) |
Nov 06, 2019 | 12.39 | 12.60 | 11.80 | 11.90 | 526,771 | -0.59(-4.70%) |
Nov 05, 2019 | 11.76 | 13.18 | 10.97 | 12.49 | 779,105 | -0.27(-2.15%) |
Nov 04, 2019 | 12.64 | 12.85 | 12.22 | 12.76 | 558,921 | +0.40(+3.26%) |
Nov 01, 2019 | 12.20 | 12.63 | 12.14 | 12.36 | 525,557 | +0.24(+1.97%) |
Oct 31, 2019 | 12.37 | 12.38 | 11.84 | 12.12 | 538,955 | -0.28(-2.29%) |
Oct 30, 2019 | 12.79 | 12.82 | 12.39 | 12.40 | 336,637 | -0.43(-3.35%) |
Oct 29, 2019 | 13.15 | 13.20 | 12.49 | 12.84 | 512,925 | -0.49(-3.71%) |
Oct 28, 2019 | 13.30 | 13.44 | 13.13 | 13.33 | 218,776 | +0.05(+0.34%) |
Oct 25, 2019 | 13.31 | 13.56 | 13.25 | 13.28 | 203,455 | -0.13(-0.96%) |
Oct 24, 2019 | 13.86 | 13.96 | 13.24 | 13.41 | 215,659 | -0.33(-2.40%) |
Oct 23, 2019 | 13.42 | 13.89 | 13.17 | 13.74 | 241,722 | +0.32(+2.39%) |
Oct 22, 2019 | 13.31 | 13.63 | 13.01 | 13.42 | 330,964 | +0.14(+1.03%) |
Oct 21, 2019 | 13.17 | 13.62 | 13.15 | 13.28 | 203,091 | +0.18(+1.40%) |
Oct 18, 2019 | 13.74 | 13.81 | 13.10 | 13.10 | 251,372 | -0.66(-4.79%) |
Oct 17, 2019 | 14.14 | 14.33 | 13.67 | 13.76 | 239,649 | -0.32(-2.28%) |
Oct 16, 2019 | 14.09 | 15.01 | 13.98 | 14.08 | 468,124 | -0.01(-0.07%) |
Oct 15, 2019 | 14.00 | 14.70 | 13.86 | 14.09 | 246,215 | +0.05(+0.39%) |
Oct 14, 2019 | 13.99 | 14.41 | 13.79 | 14.04 | 296,734 | -0.11(-0.78%) |
Oct 11, 2019 | 13.74 | 14.59 | 13.69 | 14.15 | 446,860 | +0.64(+4.75%) |
Oct 10, 2019 | 13.36 | 13.73 | 13.20 | 13.50 | 330,180 | +0.33(+2.50%) |
Oct 09, 2019 | 13.00 | 13.26 | 12.83 | 13.17 | 168,491 | +0.33(+2.57%) |
Oct 08, 2019 | 13.04 | 13.13 | 12.65 | 12.84 | 446,222 | -0.33(-2.50%) |
Oct 07, 2019 | 13.42 | 13.50 | 13.01 | 13.17 | 299,671 | -0.26(-1.91%) |
Oct 04, 2019 | 13.50 | 13.68 | 13.19 | 13.43 | 398,507 | -0.01(-0.07%) |
Oct 03, 2019 | 13.23 | 13.52 | 12.86 | 13.44 | 289,627 | +0.13(+0.96%) |
Oct 02, 2019 | 13.23 | 13.49 | 13.03 | 13.31 | 294,130 | -0.04(-0.27%) |
Oct 01, 2019 | 14.39 | 14.78 | 13.16 | 13.35 | 579,312 | -0.97(-6.78%) |
Sep 30, 2019 | 14.11 | 14.61 | 13.84 | 14.32 | 420,609 | +0.13(+0.90%) |
Sep 27, 2019 | 14.34 | 14.69 | 14.16 | 14.19 | 305,947 | -0.22(-1.53%) |
Sep 26, 2019 | 14.52 | 14.68 | 14.15 | 14.41 | 434,768 | -0.16(-1.13%) |
Sep 25, 2019 | 14.19 | 14.81 | 14.13 | 14.58 | 267,653 | +0.34(+2.38%) |
Sep 24, 2019 | 15.02 | 15.19 | 14.21 | 14.24 | 444,403 | -0.85(-5.65%) |
Sep 23, 2019 | 14.88 | 15.34 | 14.80 | 15.09 | 261,316 | +0.08(+0.55%) |
Sep 20, 2019 | 15.36 | 15.62 | 14.70 | 15.01 | 805,746 | -0.30(-1.97%) |
Sep 19, 2019 | 15.55 | 15.78 | 15.29 | 15.31 | 339,853 | -0.17(-1.12%) |
Sep 18, 2019 | 15.86 | 16.13 | 15.17 | 15.48 | 327,580 | -0.49(-3.10%) |
Sep 17, 2019 | 15.81 | 16.19 | 15.66 | 15.98 | 345,846 | +0.00(+0.00%) |
Sep 16, 2019 | 16.30 | 16.30 | 15.63 | 15.98 | 281,671 | +0.17(+1.10%) |
Sep 13, 2019 | 16.14 | 16.42 | 15.63 | 15.80 | 405,492 | -0.16(-0.98%) |
Sep 12, 2019 | 16.65 | 16.86 | 15.79 | 15.96 | 472,185 | -0.89(-5.27%) |
Sep 11, 2019 | 17.16 | 17.59 | 16.69 | 16.85 | 369,379 | -0.12(-0.70%) |
Sep 10, 2019 | 16.02 | 16.99 | 15.89 | 16.97 | 415,558 | +0.95(+5.95%) |
Sep 09, 2019 | 15.31 | 16.09 | 14.96 | 16.01 | 395,167 | +0.82(+5.43%) |
Sep 06, 2019 | 15.22 | 15.40 | 15.01 | 15.19 | 318,390 | -0.02(-0.12%) |
Sep 05, 2019 | 15.50 | 15.85 | 15.20 | 15.21 | 392,940 | -0.06(-0.42%) |
Sep 04, 2019 | 15.27 | 15.67 | 15.18 | 15.27 | 254,063 | +0.29(+1.96%) |
Sep 03, 2019 | 15.06 | 15.44 | 14.73 | 14.98 | 283,364 | -0.38(-2.45%) |
Aug 30, 2019 | 15.45 | 15.77 | 15.09 | 15.36 | 369,800 | +0.04(+0.24%) |
Aug 29, 2019 | 15.20 | 15.48 | 15.11 | 15.32 | 220,997 | +0.31(+2.08%) |
Aug 28, 2019 | 15.13 | 15.40 | 14.59 | 15.01 | 316,301 | +0.21(+1.42%) |
Aug 27, 2019 | 15.27 | 15.37 | 14.70 | 14.80 | 340,681 | -0.39(-2.59%) |
Aug 26, 2019 | 15.03 | 15.24 | 14.62 | 15.19 | 256,543 | +0.15(+0.97%) |
Aug 23, 2019 | 15.57 | 15.57 | 14.86 | 15.04 | 397,852 | -0.59(-3.75%) |
Aug 22, 2019 | 16.16 | 16.27 | 15.63 | 15.63 | 337,339 | -0.53(-3.29%) |
Aug 21, 2019 | 16.63 | 17.01 | 16.14 | 16.16 | 340,088 | -0.20(-1.23%) |
Aug 20, 2019 | 16.36 | 16.77 | 16.11 | 16.36 | 352,356 | -0.17(-1.05%) |
Aug 19, 2019 | 16.08 | 16.61 | 15.85 | 16.54 | 490,916 | +0.73(+4.64%) |
Aug 16, 2019 | 15.31 | 15.94 | 15.08 | 15.80 | 446,205 | +0.56(+3.67%) |
Aug 15, 2019 | 15.45 | 15.70 | 14.98 | 15.25 | 373,257 | -0.24(-1.54%) |
Aug 14, 2019 | 15.50 | 15.86 | 15.18 | 15.48 | 611,932 | -0.36(-2.26%) |
Aug 13, 2019 | 15.74 | 16.78 | 15.68 | 15.84 | 568,397 | -0.09(-0.57%) |
Aug 12, 2019 | 16.15 | 16.31 | 15.37 | 15.93 | 356,139 | -0.36(-2.19%) |
Aug 09, 2019 | 16.61 | 16.62 | 16.17 | 16.29 | 439,874 | -0.33(-1.98%) |
Aug 08, 2019 | 17.21 | 17.26 | 16.52 | 16.62 | 402,285 | -0.03(-0.17%) |
Aug 07, 2019 | 16.61 | 17.22 | 16.36 | 16.65 | 413,123 | -0.53(-3.09%) |
Aug 06, 2019 | 18.40 | 18.40 | 16.62 | 17.18 | 645,878 | -0.35(-1.99%) |
Aug 05, 2019 | 18.06 | 18.11 | 17.17 | 17.53 | 648,178 | -0.95(-5.16%) |
Aug 02, 2019 | 18.87 | 19.11 | 18.27 | 18.48 | 450,789 | -0.43(-2.28%) |
Aug 01, 2019 | 19.65 | 19.70 | 18.41 | 18.91 | 446,175 | -0.78(-3.96%) |
Jul 31, 2019 | 20.01 | 20.33 | 19.59 | 19.69 | 265,318 | -0.44(-2.18%) |
Jul 30, 2019 | 19.80 | 20.24 | 19.54 | 20.13 | 285,380 | +0.16(+0.83%) |
Jul 29, 2019 | 20.42 | 20.51 | 19.86 | 19.96 | 246,426 | -0.49(-2.42%) |
Jul 26, 2019 | 20.57 | 20.71 | 19.72 | 20.46 | 497,833 | -0.04(-0.18%) |
Jul 25, 2019 | 21.44 | 21.56 | 20.42 | 20.49 | 330,699 | -0.88(-4.11%) |
Jul 24, 2019 | 21.03 | 21.47 | 20.93 | 21.37 | 387,206 | +0.31(+1.48%) |
Jul 23, 2019 | 21.16 | 21.30 | 20.61 | 21.06 | 539,871 | -0.15(-0.69%) |
Jul 22, 2019 | 21.69 | 22.17 | 21.18 | 21.21 | 328,798 | -0.43(-1.99%) |
Jul 19, 2019 | 21.24 | 21.80 | 20.76 | 21.64 | 728,467 | +0.31(+1.46%) |
Jul 18, 2019 | 22.22 | 22.29 | 21.09 | 21.33 | 528,192 | -0.93(-4.20%) |
Jul 17, 2019 | 22.62 | 22.62 | 22.21 | 22.26 | 197,826 | -0.12(-0.53%) |
Jul 16, 2019 | 22.35 | 22.71 | 22.20 | 22.38 | 163,809 | -0.09(-0.41%) |
Jul 15, 2019 | 23.37 | 23.55 | 22.43 | 22.47 | 255,528 | -0.71(-3.08%) |
Jul 12, 2019 | 23.13 | 23.50 | 22.96 | 23.19 | 225,394 | +0.11(+0.48%) |
Jul 11, 2019 | 23.48 | 23.79 | 23.00 | 23.08 | 178,676 | -0.34(-1.45%) |
Jul 10, 2019 | 23.65 | 23.91 | 23.14 | 23.42 | 241,061 | -0.02(-0.08%) |
Jul 09, 2019 | 23.56 | 23.68 | 22.96 | 23.44 | 205,494 | -0.22(-0.93%) |
Jul 08, 2019 | 23.61 | 24.18 | 23.47 | 23.66 | 393,475 | -0.11(-0.46%) |
Jul 05, 2019 | 23.32 | 23.81 | 23.29 | 23.77 | 165,908 | +0.22(+0.93%) |
Jul 03, 2019 | 23.35 | 23.59 | 22.93 | 23.55 | 119,519 | +0.26(+1.10%) |
Jul 02, 2019 | 24.48 | 24.57 | 23.23 | 23.29 | 289,603 | -1.17(-4.79%) |
Jul 01, 2019 | 24.81 | 24.81 | 24.06 | 24.46 | 345,344 | +0.08(+0.34%) |
Jun 28, 2019 | 23.89 | 24.75 | 23.86 | 24.38 | 785,335 | +0.51(+2.15%) |
Jun 27, 2019 | 23.54 | 23.90 | 23.08 | 23.87 | 178,248 | +0.46(+1.96%) |
Jun 26, 2019 | 23.25 | 23.64 | 22.84 | 23.41 | 241,170 | +0.30(+1.31%) |
Jun 25, 2019 | 24.11 | 24.20 | 23.03 | 23.11 | 225,983 | -1.08(-4.47%) |
Jun 24, 2019 | 24.92 | 25.01 | 24.13 | 24.19 | 320,346 | -0.80(-3.19%) |
Jun 21, 2019 | 24.25 | 25.08 | 24.25 | 24.98 | 812,950 | +0.54(+2.21%) |
Jun 20, 2019 | 24.69 | 25.05 | 24.43 | 24.44 | 303,117 | +0.27(+1.10%) |
Jun 19, 2019 | 23.98 | 24.59 | 23.90 | 24.18 | 300,663 | +0.31(+1.31%) |
Jun 18, 2019 | 23.53 | 24.75 | 23.53 | 23.87 | 314,379 | +0.58(+2.48%) |
Jun 17, 2019 | 22.94 | 23.53 | 22.85 | 23.29 | 401,177 | +0.29(+1.27%) |
Jun 14, 2019 | 23.22 | 23.32 | 22.70 | 23.00 | 320,464 | -0.39(-1.68%) |
Jun 13, 2019 | 23.77 | 23.93 | 23.19 | 23.39 | 432,110 | -0.28(-1.20%) |
Jun 12, 2019 | 24.15 | 24.50 | 23.54 | 23.67 | 212,823 | -0.96(-3.90%) |
Jun 11, 2019 | 24.44 | 25.11 | 24.44 | 24.64 | 235,679 | +0.36(+1.47%) |
Jun 10, 2019 | 24.37 | 24.91 | 24.23 | 24.28 | 184,006 | -0.10(-0.41%) |
Jun 07, 2019 | 24.18 | 24.74 | 23.91 | 24.38 | 180,861 | +0.18(+0.76%) |
Jun 06, 2019 | 24.37 | 24.44 | 23.73 | 24.20 | 362,659 | -0.03(-0.11%) |
Jun 05, 2019 | 25.24 | 25.39 | 24.13 | 24.22 | 246,000 | -0.92(-3.64%) |
Jun 04, 2019 | 24.78 | 25.48 | 24.61 | 25.14 | 247,111 | +0.69(+2.81%) |
Jun 03, 2019 | 24.27 | 24.57 | 23.88 | 24.45 | 261,243 | +0.43(+1.79%) |
May 31, 2019 | 23.75 | 24.10 | 23.45 | 24.02 | 305,292 | -0.16(-0.68%) |
May 30, 2019 | 24.63 | 24.90 | 24.11 | 24.19 | 243,982 | -0.33(-1.35%) |
May 29, 2019 | 24.55 | 24.97 | 24.25 | 24.52 | 222,940 | -0.33(-1.33%) |
May 28, 2019 | 24.97 | 25.15 | 24.55 | 24.85 | 281,732 | -0.11(-0.44%) |
May 24, 2019 | 25.31 | 25.41 | 24.47 | 24.96 | 257,048 | -0.07(-0.29%) |
May 23, 2019 | 25.22 | 25.83 | 24.86 | 25.03 | 348,755 | -0.76(-2.95%) |
May 22, 2019 | 26.39 | 26.39 | 25.40 | 25.79 | 286,930 | -0.78(-2.93%) |
May 21, 2019 | 26.49 | 27.01 | 26.36 | 26.57 | 179,570 | +0.24(+0.90%) |
May 20, 2019 | 26.36 | 26.75 | 25.82 | 26.33 | 191,824 | -0.21(-0.79%) |
May 17, 2019 | 27.16 | 27.45 | 26.45 | 26.54 | 252,245 | -0.93(-3.37%) |
May 16, 2019 | 27.71 | 27.71 | 26.94 | 27.47 | 260,563 | +0.05(+0.20%) |
May 15, 2019 | 27.16 | 27.51 | 26.93 | 27.41 | 248,916 | -0.04(-0.13%) |
May 14, 2019 | 27.27 | 27.70 | 26.36 | 27.45 | 363,747 | +0.24(+0.88%) |
May 13, 2019 | 28.75 | 28.75 | 27.11 | 27.21 | 366,432 | -1.76(-6.07%) |
May 10, 2019 | 27.96 | 29.10 | 27.76 | 28.97 | 332,798 | +0.88(+3.13%) |
May 09, 2019 | 28.05 | 28.78 | 27.53 | 28.09 | 473,202 | -0.45(-1.57%) |
May 08, 2019 | 30.23 | 31.06 | 28.38 | 28.54 | 407,997 | -0.68(-2.32%) |
May 07, 2019 | 30.00 | 30.07 | 29.00 | 29.22 | 218,707 | -1.18(-3.89%) |
May 06, 2019 | 29.72 | 30.54 | 29.39 | 30.40 | 223,643 | +0.24(+0.79%) |
May 03, 2019 | 29.38 | 30.42 | 29.38 | 30.16 | 311,841 | +1.01(+3.46%) |
May 02, 2019 | 29.78 | 30.07 | 28.90 | 29.15 | 228,145 | -0.80(-2.66%) |