Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.21 | 12.41 | 11.31 | 11.50 | 2,057,922 | -1.09(-8.66%) |
Apr 29, 2020 | 12.56 | 12.90 | 12.27 | 12.59 | 1,686,482 | +0.40(+3.28%) |
Apr 28, 2020 | 12.07 | 12.54 | 11.53 | 12.19 | 1,294,873 | +1.11(+10.02%) |
Apr 27, 2020 | 10.92 | 11.34 | 10.82 | 11.08 | 766,203 | +0.44(+4.14%) |
Apr 24, 2020 | 10.50 | 10.92 | 10.30 | 10.64 | 1,105,300 | -0.37(-3.36%) |
Apr 23, 2020 | 10.82 | 11.42 | 10.66 | 11.01 | 761,647 | +0.09(+0.82%) |
Apr 22, 2020 | 11.79 | 11.89 | 10.87 | 10.92 | 1,009,206 | -0.65(-5.62%) |
Apr 21, 2020 | 11.69 | 12.10 | 11.11 | 11.57 | 1,426,568 | -0.27(-2.28%) |
Apr 20, 2020 | 11.32 | 12.57 | 11.10 | 11.84 | 2,026,697 | +0.81(+7.34%) |
Apr 17, 2020 | 10.94 | 11.24 | 10.11 | 11.03 | 2,009,300 | +0.91(+8.99%) |
Apr 16, 2020 | 10.22 | 10.38 | 9.750 | 10.12 | 1,046,918 | -0.10(-0.98%) |
Apr 15, 2020 | 9.940 | 10.40 | 9.630 | 10.22 | 1,716,820 | -0.26(-2.48%) |
Apr 14, 2020 | 10.61 | 10.84 | 10.04 | 10.48 | 1,446,826 | +0.26(+2.54%) |
Apr 13, 2020 | 10.73 | 10.90 | 10.10 | 10.22 | 995,965 | -0.51(-4.75%) |
Apr 09, 2020 | 10.47 | 11.25 | 10.40 | 10.73 | 1,361,900 | +0.45(+4.38%) |
Apr 08, 2020 | 10.16 | 10.51 | 9.960 | 10.28 | 1,420,192 | +0.15(+1.48%) |
Apr 07, 2020 | 10.84 | 10.89 | 9.830 | 10.13 | 1,399,603 | +0.21(+2.12%) |
Apr 06, 2020 | 9.970 | 10.39 | 9.320 | 9.920 | 1,607,493 | +0.59(+6.32%) |
Apr 03, 2020 | 8.750 | 9.499 | 8.410 | 9.330 | 1,226,000 | +0.53(+6.02%) |
Apr 02, 2020 | 8.330 | 9.153 | 8.310 | 8.800 | 1,037,336 | +0.42(+5.01%) |
Apr 01, 2020 | 8.830 | 8.990 | 8.250 | 8.380 | 1,162,086 | -0.67(-7.40%) |
Mar 31, 2020 | 8.580 | 9.381 | 8.500 | 9.050 | 1,346,724 | +0.52(+6.10%) |
Mar 30, 2020 | 9.090 | 9.490 | 8.520 | 8.530 | 929,318 | -0.55(-6.06%) |
Mar 27, 2020 | 9.630 | 9.990 | 8.730 | 9.080 | 1,591,700 | -1.17(-11.41%) |
Mar 26, 2020 | 10.31 | 10.98 | 9.910 | 10.25 | 1,102,725 | +0.11(+1.08%) |
Mar 25, 2020 | 11.08 | 11.31 | 10.01 | 10.14 | 1,261,045 | -0.56(-5.23%) |
Mar 24, 2020 | 11.26 | 12.13 | 10.22 | 10.70 | 1,428,012 | -0.06(-0.56%) |
Mar 23, 2020 | 10.70 | 11.19 | 10.01 | 10.76 | 1,156,071 | +0.18(+1.70%) |
Mar 20, 2020 | 12.06 | 12.88 | 10.16 | 10.58 | 2,820,500 | -0.89(-7.76%) |
Mar 19, 2020 | 7.200 | 12.44 | 7.190 | 11.47 | 3,872,113 | +4.27(+59.31%) |
Mar 18, 2020 | 6.530 | 7.490 | 6.010 | 7.200 | 3,355,580 | +0.04(+0.56%) |
Mar 17, 2020 | 9.010 | 9.050 | 7.060 | 7.160 | 2,368,787 | -1.99(-21.75%) |
Mar 16, 2020 | 9.340 | 10.05 | 8.910 | 9.150 | 1,538,321 | -1.95(-17.57%) |
Mar 13, 2020 | 11.35 | 11.58 | 10.22 | 11.10 | 2,550,700 | +0.25(+2.30%) |
Mar 12, 2020 | 13.58 | 13.88 | 10.77 | 10.85 | 2,025,791 | -3.76(-25.74%) |
Mar 11, 2020 | 14.90 | 15.07 | 14.27 | 14.61 | 1,222,881 | -0.67(-4.38%) |
Mar 10, 2020 | 14.74 | 15.53 | 14.18 | 15.28 | 2,188,290 | +0.83(+5.74%) |
Mar 09, 2020 | 14.46 | 14.81 | 14.00 | 14.45 | 1,743,306 | -0.58(-3.86%) |
Mar 06, 2020 | 14.32 | 15.68 | 14.22 | 15.03 | 2,217,700 | +0.21(+1.42%) |
Mar 05, 2020 | 15.07 | 15.11 | 14.39 | 14.82 | 1,702,212 | -0.68(-4.39%) |
Mar 04, 2020 | 15.35 | 15.57 | 14.54 | 15.50 | 1,937,502 | +0.18(+1.17%) |
Mar 03, 2020 | 15.52 | 15.92 | 15.01 | 15.32 | 1,016,568 | -0.18(-1.16%) |
Mar 02, 2020 | 15.69 | 15.90 | 15.28 | 15.50 | 1,672,748 | -0.08(-0.51%) |
Feb 28, 2020 | 14.91 | 16.07 | 14.85 | 15.58 | 1,425,500 | +0.24(+1.56%) |
Feb 27, 2020 | 14.98 | 16.07 | 14.80 | 15.34 | 1,701,297 | -0.13(-0.84%) |
Feb 26, 2020 | 15.84 | 16.14 | 15.22 | 15.47 | 1,060,818 | -0.51(-3.19%) |
Feb 25, 2020 | 16.56 | 16.59 | 15.90 | 15.98 | 1,027,838 | -0.60(-3.62%) |
Feb 24, 2020 | 16.40 | 16.68 | 16.25 | 16.58 | 907,721 | -0.32(-1.89%) |
Feb 21, 2020 | 17.08 | 17.22 | 16.77 | 16.90 | 737,300 | -0.30(-1.74%) |
Feb 20, 2020 | 17.60 | 17.82 | 16.86 | 17.20 | 1,810,594 | +0.10(+0.58%) |
Feb 19, 2020 | 17.10 | 17.46 | 17.08 | 17.10 | 1,491,723 | +0.00(+0.00%) |
Feb 18, 2020 | 17.64 | 17.85 | 17.07 | 17.10 | 993,476 | -0.72(-4.04%) |
Feb 14, 2020 | 17.58 | 17.90 | 17.48 | 17.82 | 512,000 | +0.21(+1.19%) |
Feb 13, 2020 | 17.63 | 17.71 | 17.48 | 17.61 | 395,879 | -0.16(-0.90%) |
Feb 12, 2020 | 17.30 | 18.08 | 17.26 | 17.77 | 855,156 | +0.66(+3.86%) |
Feb 11, 2020 | 17.15 | 17.37 | 16.89 | 17.11 | 989,063 | -0.04(-0.23%) |
Feb 10, 2020 | 17.14 | 17.48 | 17.05 | 17.15 | 845,810 | -0.02(-0.12%) |
Feb 07, 2020 | 17.90 | 17.93 | 17.17 | 17.17 | 870,500 | -0.82(-4.56%) |
Feb 06, 2020 | 17.86 | 18.07 | 17.76 | 17.99 | 746,734 | +0.28(+1.58%) |
Feb 05, 2020 | 17.10 | 18.04 | 17.08 | 17.71 | 874,532 | +0.85(+5.04%) |
Feb 04, 2020 | 16.99 | 17.28 | 16.79 | 16.86 | 673,000 | +0.04(+0.24%) |
Feb 03, 2020 | 16.63 | 17.02 | 16.57 | 16.82 | 1,053,246 | +0.28(+1.69%) |
Jan 31, 2020 | 17.07 | 17.15 | 16.29 | 16.54 | 995,100 | -0.60(-3.50%) |
Jan 30, 2020 | 16.96 | 17.21 | 16.74 | 17.14 | 468,899 | +0.02(+0.12%) |
Jan 29, 2020 | 17.57 | 17.65 | 16.95 | 17.12 | 831,723 | -0.42(-2.39%) |
Jan 28, 2020 | 17.30 | 17.72 | 17.17 | 17.54 | 634,804 | +0.33(+1.92%) |
Jan 27, 2020 | 17.63 | 17.70 | 17.05 | 17.21 | 1,028,205 | -0.76(-4.23%) |
Jan 24, 2020 | 18.25 | 18.35 | 17.71 | 17.97 | 699,800 | -0.32(-1.75%) |
Jan 23, 2020 | 18.67 | 18.70 | 17.92 | 18.29 | 1,255,657 | -0.73(-3.84%) |
Jan 22, 2020 | 19.52 | 19.58 | 18.89 | 19.02 | 647,532 | -0.52(-2.66%) |
Jan 21, 2020 | 20.19 | 20.30 | 19.50 | 19.54 | 326,228 | -0.88(-4.31%) |
Jan 17, 2020 | 20.65 | 20.73 | 20.38 | 20.42 | 236,100 | -0.09(-0.44%) |
Jan 16, 2020 | 20.42 | 20.57 | 20.33 | 20.51 | 279,600 | +0.27(+1.33%) |
Jan 15, 2020 | 20.16 | 20.50 | 20.16 | 20.24 | 285,473 | +0.07(+0.35%) |
Jan 14, 2020 | 19.81 | 20.18 | 19.76 | 20.17 | 340,772 | +0.25(+1.26%) |
Jan 13, 2020 | 19.60 | 19.95 | 19.54 | 19.92 | 205,348 | +0.29(+1.48%) |
Jan 10, 2020 | 19.64 | 19.74 | 19.45 | 19.63 | 356,700 | +0.03(+0.15%) |
Jan 09, 2020 | 20.00 | 20.28 | 19.43 | 19.60 | 354,576 | -0.40(-2.00%) |
Jan 08, 2020 | 20.89 | 21.00 | 19.98 | 20.00 | 279,695 | -0.90(-4.31%) |
Jan 07, 2020 | 20.79 | 20.95 | 20.60 | 20.90 | 294,687 | +0.08(+0.38%) |
Jan 06, 2020 | 20.53 | 20.87 | 20.53 | 20.82 | 264,526 | +0.11(+0.53%) |
Jan 03, 2020 | 20.31 | 20.71 | 20.20 | 20.71 | 275,300 | +0.21(+1.02%) |
Jan 02, 2020 | 20.39 | 20.50 | 20.25 | 20.50 | 776,549 | +0.07(+0.34%) |
Dec 31, 2019 | 20.63 | 20.84 | 20.38 | 20.43 | 251,100 | -0.20(-0.97%) |
Dec 30, 2019 | 20.87 | 20.88 | 20.53 | 20.63 | 265,131 | -0.15(-0.72%) |
Dec 27, 2019 | 21.31 | 21.31 | 20.65 | 20.78 | 231,700 | -0.37(-1.75%) |
Dec 26, 2019 | 21.00 | 21.25 | 20.03 | 21.15 | 389,802 | +0.01(+0.05%) |
Dec 24, 2019 | 20.95 | 21.18 | 20.89 | 21.14 | 160,000 | +0.08(+0.38%) |
Dec 23, 2019 | 21.98 | 21.98 | 20.89 | 21.06 | 432,678 | -0.82(-3.75%) |
Dec 20, 2019 | 22.21 | 22.26 | 21.85 | 21.88 | 425,500 | -0.19(-0.86%) |
Dec 19, 2019 | 22.14 | 22.16 | 21.88 | 22.07 | 329,285 | -0.09(-0.41%) |
Dec 18, 2019 | 22.28 | 22.35 | 22.13 | 22.16 | 254,891 | -0.13(-0.58%) |
Dec 17, 2019 | 22.02 | 22.35 | 21.96 | 22.29 | 357,408 | +0.23(+1.04%) |
Dec 16, 2019 | 22.10 | 22.33 | 22.00 | 22.06 | 214,981 | +0.14(+0.64%) |
Dec 13, 2019 | 21.67 | 21.93 | 21.53 | 21.92 | 217,000 | +0.25(+1.15%) |
Dec 12, 2019 | 21.36 | 21.75 | 21.36 | 21.67 | 371,769 | +0.19(+0.88%) |
Dec 11, 2019 | 21.44 | 21.62 | 21.25 | 21.48 | 144,039 | -0.01(-0.05%) |
Dec 10, 2019 | 21.60 | 21.74 | 21.41 | 21.49 | 160,388 | -0.13(-0.60%) |
Dec 09, 2019 | 21.80 | 21.88 | 21.60 | 21.62 | 176,234 | -0.22(-1.01%) |
Dec 06, 2019 | 21.70 | 21.91 | 21.70 | 21.84 | 209,600 | +0.29(+1.35%) |
Dec 05, 2019 | 21.65 | 21.72 | 21.38 | 21.55 | 172,871 | +0.11(+0.51%) |
Dec 04, 2019 | 21.29 | 21.68 | 21.19 | 21.44 | 219,767 | +0.24(+1.13%) |
Dec 03, 2019 | 21.21 | 21.24 | 20.95 | 21.20 | 158,830 | -0.12(-0.56%) |
Dec 02, 2019 | 21.56 | 21.67 | 21.13 | 21.32 | 289,283 | -0.18(-0.84%) |
Nov 29, 2019 | 21.65 | 21.70 | 21.42 | 21.50 | 68,600 | -0.27(-1.24%) |
Nov 27, 2019 | 21.55 | 21.92 | 21.34 | 21.77 | 167,200 | +0.37(+1.73%) |
Nov 26, 2019 | 21.40 | 21.79 | 21.35 | 21.40 | 371,849 | -0.10(-0.47%) |
Nov 25, 2019 | 21.40 | 21.89 | 21.39 | 21.50 | 261,861 | +0.20(+0.94%) |
Nov 22, 2019 | 21.43 | 21.58 | 20.55 | 21.30 | 269,200 | -0.21(-0.98%) |
Nov 21, 2019 | 21.73 | 21.77 | 21.49 | 21.51 | 289,864 | -0.12(-0.55%) |
Nov 20, 2019 | 21.51 | 21.91 | 21.50 | 21.63 | 316,905 | +0.13(+0.60%) |
Nov 19, 2019 | 21.58 | 21.85 | 21.15 | 21.50 | 421,348 | +0.63(+3.02%) |
Nov 18, 2019 | 20.93 | 21.06 | 20.73 | 20.87 | 176,624 | -0.19(-0.90%) |
Nov 15, 2019 | 21.01 | 21.08 | 20.66 | 21.06 | 196,900 | +0.09(+0.43%) |
Nov 14, 2019 | 21.00 | 21.39 | 20.97 | 20.97 | 132,118 | -0.06(-0.29%) |
Nov 13, 2019 | 21.09 | 21.09 | 20.71 | 21.03 | 254,842 | -0.22(-1.04%) |
Nov 12, 2019 | 21.86 | 21.86 | 21.23 | 21.25 | 214,669 | -0.61(-2.79%) |
Nov 11, 2019 | 21.70 | 22.04 | 21.68 | 21.86 | 255,984 | +0.11(+0.51%) |
Nov 08, 2019 | 21.67 | 21.84 | 21.15 | 21.75 | 296,500 | +0.07(+0.32%) |
Nov 07, 2019 | 21.88 | 22.15 | 21.61 | 21.68 | 204,324 | +0.10(+0.46%) |
Nov 06, 2019 | 21.70 | 21.85 | 21.48 | 21.58 | 177,509 | -0.10(-0.46%) |
Nov 05, 2019 | 21.61 | 21.90 | 21.55 | 21.68 | 230,799 | -0.01(-0.05%) |
Nov 04, 2019 | 21.74 | 22.06 | 21.63 | 21.69 | 250,554 | +0.06(+0.28%) |
Nov 01, 2019 | 21.88 | 22.33 | 21.51 | 21.63 | 330,700 | +0.28(+1.31%) |
Oct 31, 2019 | 20.68 | 21.38 | 20.68 | 21.35 | 272,394 | +0.37(+1.76%) |
Oct 30, 2019 | 21.25 | 21.35 | 20.66 | 20.98 | 212,373 | -0.31(-1.46%) |
Oct 29, 2019 | 21.39 | 21.39 | 21.03 | 21.29 | 168,904 | -0.14(-0.65%) |
Oct 28, 2019 | 21.47 | 21.72 | 21.43 | 21.43 | 163,476 | +0.06(+0.28%) |
Oct 25, 2019 | 20.83 | 21.45 | 20.83 | 21.37 | 168,700 | +0.41(+1.96%) |
Oct 24, 2019 | 21.37 | 21.37 | 20.69 | 20.96 | 147,368 | -0.44(-2.06%) |
Oct 23, 2019 | 21.29 | 21.64 | 21.25 | 21.40 | 212,665 | -0.05(-0.23%) |
Oct 22, 2019 | 21.06 | 21.76 | 20.97 | 21.45 | 202,662 | +0.61(+2.93%) |
Oct 21, 2019 | 21.15 | 21.30 | 20.77 | 20.84 | 244,171 | -0.27(-1.28%) |
Oct 18, 2019 | 20.92 | 21.40 | 20.92 | 21.11 | 286,300 | +0.03(+0.14%) |
Oct 17, 2019 | 20.68 | 21.24 | 20.52 | 21.08 | 276,892 | +0.62(+3.03%) |
Oct 16, 2019 | 20.46 | 20.96 | 20.41 | 20.46 | 335,710 | -0.09(-0.44%) |
Oct 15, 2019 | 20.65 | 20.71 | 20.44 | 20.55 | 231,823 | -0.13(-0.63%) |
Oct 14, 2019 | 20.83 | 20.83 | 20.48 | 20.68 | 183,444 | -0.20(-0.96%) |
Oct 11, 2019 | 20.90 | 21.18 | 20.73 | 20.88 | 254,600 | +0.30(+1.46%) |
Oct 10, 2019 | 20.91 | 21.03 | 20.44 | 20.58 | 208,441 | -0.22(-1.06%) |
Oct 09, 2019 | 21.17 | 21.24 | 20.64 | 20.80 | 185,562 | -0.07(-0.34%) |
Oct 08, 2019 | 20.85 | 21.08 | 20.70 | 20.87 | 173,673 | -0.20(-0.95%) |
Oct 07, 2019 | 21.24 | 21.30 | 20.83 | 21.07 | 372,028 | -0.32(-1.50%) |
Oct 04, 2019 | 21.74 | 21.79 | 20.85 | 21.39 | 272,900 | -0.21(-0.97%) |
Oct 03, 2019 | 21.70 | 21.90 | 21.48 | 21.60 | 280,908 | -0.15(-0.69%) |
Oct 02, 2019 | 21.56 | 21.79 | 21.14 | 21.75 | 277,491 | +0.06(+0.28%) |
Oct 01, 2019 | 22.01 | 22.43 | 21.68 | 21.69 | 215,600 | -0.26(-1.18%) |
Sep 30, 2019 | 21.84 | 22.16 | 21.53 | 21.95 | 236,755 | +0.18(+0.83%) |
Sep 27, 2019 | 22.31 | 22.40 | 21.46 | 21.77 | 418,300 | -0.54(-2.42%) |
Sep 26, 2019 | 22.24 | 22.50 | 22.08 | 22.31 | 341,610 | +0.04(+0.18%) |
Sep 25, 2019 | 22.06 | 22.38 | 22.03 | 22.27 | 408,129 | +0.22(+1.00%) |
Sep 24, 2019 | 21.92 | 22.17 | 21.82 | 22.05 | 302,105 | +0.17(+0.78%) |
Sep 23, 2019 | 21.77 | 22.22 | 21.77 | 21.88 | 318,063 | +0.03(+0.14%) |
Sep 20, 2019 | 21.62 | 21.96 | 21.42 | 21.85 | 535,300 | +0.11(+0.51%) |
Sep 19, 2019 | 22.42 | 22.42 | 21.73 | 21.74 | 204,880 | -0.69(-3.08%) |
Sep 18, 2019 | 22.51 | 22.70 | 22.25 | 22.43 | 143,114 | -0.08(-0.36%) |
Sep 17, 2019 | 22.67 | 22.77 | 22.27 | 22.51 | 216,661 | -0.26(-1.14%) |
Sep 16, 2019 | 22.51 | 22.81 | 22.48 | 22.77 | 162,803 | +0.08(+0.35%) |
Sep 13, 2019 | 22.27 | 22.77 | 22.14 | 22.69 | 194,400 | +0.59(+2.67%) |
Sep 12, 2019 | 22.80 | 22.80 | 21.94 | 22.10 | 289,734 | -0.74(-3.24%) |
Sep 11, 2019 | 22.30 | 22.88 | 22.07 | 22.84 | 261,928 | +0.63(+2.84%) |
Sep 10, 2019 | 22.07 | 22.38 | 21.86 | 22.21 | 201,078 | +0.07(+0.32%) |
Sep 09, 2019 | 22.06 | 22.41 | 21.87 | 22.14 | 181,513 | +0.18(+0.82%) |
Sep 06, 2019 | 21.91 | 22.12 | 21.65 | 21.96 | 228,800 | +0.11(+0.50%) |
Sep 05, 2019 | 21.35 | 21.89 | 21.27 | 21.85 | 202,001 | +0.70(+3.31%) |
Sep 04, 2019 | 20.97 | 21.20 | 20.84 | 21.15 | 201,719 | +0.38(+1.83%) |
Sep 03, 2019 | 20.82 | 20.86 | 20.57 | 20.77 | 192,597 | -0.15(-0.72%) |
Aug 30, 2019 | 21.19 | 21.19 | 20.80 | 20.92 | 214,900 | -0.16(-0.76%) |
Aug 29, 2019 | 20.93 | 21.32 | 20.93 | 21.08 | 139,785 | +0.30(+1.44%) |
Aug 28, 2019 | 20.31 | 20.82 | 20.26 | 20.78 | 165,368 | +0.41(+2.01%) |
Aug 27, 2019 | 20.99 | 20.99 | 20.23 | 20.37 | 278,680 | -0.43(-2.07%) |
Aug 26, 2019 | 21.12 | 21.18 | 20.72 | 20.80 | 200,931 | -0.11(-0.53%) |
Aug 23, 2019 | 21.39 | 21.61 | 20.86 | 20.91 | 229,200 | -0.61(-2.83%) |
Aug 22, 2019 | 21.26 | 21.61 | 21.01 | 21.52 | 287,696 | +0.30(+1.41%) |
Aug 21, 2019 | 21.24 | 21.43 | 21.04 | 21.22 | 204,753 | +0.12(+0.57%) |
Aug 20, 2019 | 21.06 | 21.20 | 20.83 | 21.10 | 191,922 | -0.04(-0.19%) |
Aug 19, 2019 | 21.38 | 21.48 | 21.09 | 21.14 | 277,056 | +0.02(+0.09%) |
Aug 16, 2019 | 20.75 | 21.40 | 20.75 | 21.12 | 461,300 | +0.59(+2.87%) |
Aug 15, 2019 | 20.57 | 20.78 | 20.46 | 20.53 | 212,811 | -0.02(-0.10%) |
Aug 14, 2019 | 21.06 | 21.06 | 20.50 | 20.55 | 285,350 | -0.82(-3.84%) |
Aug 13, 2019 | 20.95 | 21.51 | 20.95 | 21.37 | 172,798 | +0.29(+1.38%) |
Aug 12, 2019 | 21.34 | 21.60 | 21.02 | 21.08 | 133,700 | -0.40(-1.86%) |
Aug 09, 2019 | 21.35 | 21.61 | 21.11 | 21.48 | 193,200 | -0.02(-0.09%) |
Aug 08, 2019 | 21.20 | 21.60 | 21.16 | 21.50 | 233,540 | +0.48(+2.28%) |
Aug 07, 2019 | 20.80 | 21.14 | 20.74 | 21.02 | 265,945 | -0.03(-0.14%) |
Aug 06, 2019 | 20.89 | 21.07 | 20.51 | 21.05 | 313,548 | +0.24(+1.15%) |
Aug 05, 2019 | 21.14 | 21.14 | 20.60 | 20.81 | 357,100 | -0.69(-3.21%) |
Aug 02, 2019 | 21.30 | 21.53 | 20.89 | 21.50 | 477,300 | +0.12(+0.56%) |
Aug 01, 2019 | 21.94 | 22.03 | 21.31 | 21.38 | 644,619 | -0.57(-2.60%) |
Jul 31, 2019 | 22.08 | 22.11 | 21.41 | 21.95 | 988,649 | +0.63(+2.95%) |
Jul 30, 2019 | 21.38 | 21.73 | 21.17 | 21.32 | 517,623 | -0.18(-0.84%) |
Jul 29, 2019 | 21.46 | 21.59 | 21.09 | 21.50 | 384,949 | +0.05(+0.23%) |
Jul 26, 2019 | 21.10 | 21.57 | 21.08 | 21.45 | 404,500 | +0.39(+1.85%) |
Jul 25, 2019 | 20.86 | 21.15 | 20.76 | 21.06 | 321,974 | +0.17(+0.81%) |
Jul 24, 2019 | 20.42 | 21.06 | 20.42 | 20.89 | 274,170 | +0.39(+1.90%) |
Jul 23, 2019 | 20.36 | 20.66 | 20.26 | 20.50 | 334,084 | +0.18(+0.89%) |
Jul 22, 2019 | 20.40 | 20.55 | 20.01 | 20.32 | 382,451 | -0.05(-0.25%) |
Jul 19, 2019 | 19.99 | 20.65 | 19.99 | 20.37 | 340,400 | +0.43(+2.16%) |
Jul 18, 2019 | 20.18 | 20.37 | 19.84 | 19.94 | 357,757 | -0.30(-1.48%) |
Jul 17, 2019 | 20.73 | 20.74 | 20.05 | 20.24 | 335,475 | -0.52(-2.50%) |
Jul 16, 2019 | 20.41 | 20.87 | 20.20 | 20.76 | 513,796 | +0.27(+1.32%) |
Jul 15, 2019 | 20.31 | 20.56 | 19.94 | 20.49 | 325,970 | +0.07(+0.34%) |
Jul 12, 2019 | 20.10 | 20.45 | 19.92 | 20.42 | 260,900 | +0.21(+1.04%) |
Jul 11, 2019 | 20.38 | 20.39 | 20.11 | 20.21 | 177,559 | -0.11(-0.54%) |
Jul 10, 2019 | 20.33 | 20.45 | 20.12 | 20.32 | 336,120 | +0.09(+0.44%) |
Jul 09, 2019 | 20.01 | 20.36 | 19.99 | 20.23 | 371,823 | +0.17(+0.85%) |
Jul 08, 2019 | 20.34 | 20.34 | 19.82 | 20.06 | 451,494 | -0.38(-1.86%) |
Jul 05, 2019 | 20.32 | 20.47 | 20.18 | 20.44 | 240,100 | +0.07(+0.34%) |
Jul 03, 2019 | 20.44 | 20.48 | 20.29 | 20.37 | 171,700 | +0.00(+0.00%) |
Jul 02, 2019 | 20.29 | 20.40 | 20.16 | 20.37 | 411,460 | +0.08(+0.39%) |
Jul 01, 2019 | 20.50 | 20.54 | 20.16 | 20.29 | 490,932 | +0.09(+0.45%) |
Jun 28, 2019 | 19.25 | 20.24 | 19.22 | 20.20 | 791,300 | +1.00(+5.21%) |
Jun 27, 2019 | 18.94 | 19.21 | 18.94 | 19.20 | 425,730 | +0.24(+1.27%) |
Jun 26, 2019 | 19.04 | 19.23 | 18.95 | 18.96 | 473,882 | -0.07(-0.37%) |
Jun 25, 2019 | 19.33 | 19.39 | 19.01 | 19.03 | 367,515 | -0.33(-1.70%) |
Jun 24, 2019 | 19.70 | 19.78 | 19.36 | 19.36 | 256,242 | -0.47(-2.37%) |
Jun 21, 2019 | 19.79 | 20.01 | 19.57 | 19.83 | 439,900 | -0.08(-0.40%) |
Jun 20, 2019 | 20.55 | 20.77 | 19.76 | 19.91 | 250,124 | -0.51(-2.50%) |
Jun 19, 2019 | 20.15 | 20.63 | 20.04 | 20.42 | 304,385 | +0.29(+1.44%) |
Jun 18, 2019 | 20.21 | 20.65 | 20.05 | 20.13 | 347,604 | -0.01(-0.05%) |
Jun 17, 2019 | 19.94 | 20.39 | 19.91 | 20.14 | 235,383 | +0.18(+0.90%) |
Jun 14, 2019 | 19.84 | 20.00 | 19.43 | 19.96 | 518,900 | +0.15(+0.76%) |
Jun 13, 2019 | 19.62 | 20.00 | 19.60 | 19.81 | 1,339,688 | +0.25(+1.28%) |
Jun 12, 2019 | 19.91 | 20.02 | 19.39 | 19.56 | 403,875 | -0.36(-1.81%) |
Jun 11, 2019 | 19.99 | 20.13 | 19.81 | 19.92 | 335,486 | +0.08(+0.40%) |
Jun 10, 2019 | 20.33 | 20.33 | 19.68 | 19.84 | 629,159 | -0.39(-1.93%) |
Jun 07, 2019 | 20.23 | 20.55 | 20.12 | 20.23 | 581,900 | -0.07(-0.34%) |
Jun 06, 2019 | 20.60 | 20.70 | 20.09 | 20.30 | 286,611 | -0.34(-1.65%) |
Jun 05, 2019 | 21.33 | 21.36 | 20.62 | 20.64 | 319,525 | -0.69(-3.23%) |
Jun 04, 2019 | 21.38 | 21.51 | 21.07 | 21.33 | 415,758 | +0.06(+0.28%) |
Jun 03, 2019 | 21.72 | 21.98 | 21.11 | 21.27 | 597,352 | -0.49(-2.25%) |
May 31, 2019 | 22.08 | 22.30 | 21.69 | 21.76 | 248,200 | -0.57(-2.55%) |
May 30, 2019 | 22.02 | 22.62 | 21.97 | 22.33 | 345,533 | +0.32(+1.45%) |
May 29, 2019 | 22.11 | 22.60 | 21.90 | 22.01 | 583,659 | -0.30(-1.34%) |
May 28, 2019 | 22.23 | 22.53 | 22.10 | 22.31 | 472,488 | +0.21(+0.95%) |
May 24, 2019 | 22.26 | 22.38 | 21.79 | 22.10 | 262,900 | -0.12(-0.54%) |
May 23, 2019 | 23.00 | 23.00 | 22.03 | 22.22 | 335,146 | -0.96(-4.14%) |
May 22, 2019 | 23.23 | 23.53 | 23.15 | 23.18 | 274,119 | -0.17(-0.73%) |
May 21, 2019 | 23.21 | 23.53 | 23.09 | 23.35 | 349,312 | +0.23(+0.99%) |
May 20, 2019 | 23.17 | 23.26 | 22.90 | 23.12 | 371,610 | -0.12(-0.52%) |
May 17, 2019 | 23.30 | 23.42 | 22.94 | 23.24 | 367,700 | -0.22(-0.94%) |
May 16, 2019 | 23.71 | 23.80 | 23.37 | 23.46 | 452,484 | -0.13(-0.55%) |
May 15, 2019 | 23.36 | 23.70 | 23.28 | 23.59 | 227,157 | +0.08(+0.34%) |
May 14, 2019 | 23.10 | 23.68 | 23.01 | 23.51 | 438,184 | +0.43(+1.86%) |
May 13, 2019 | 23.43 | 23.53 | 22.75 | 23.08 | 510,111 | -0.70(-2.94%) |
May 10, 2019 | 23.21 | 23.79 | 23.10 | 23.78 | 364,500 | +0.45(+1.93%) |
May 09, 2019 | 23.22 | 23.45 | 22.86 | 23.33 | 368,421 | -0.21(-0.89%) |
May 08, 2019 | 24.18 | 24.18 | 23.49 | 23.54 | 418,686 | -0.64(-2.65%) |
May 07, 2019 | 24.55 | 24.90 | 24.11 | 24.18 | 472,275 | -0.56(-2.26%) |
May 06, 2019 | 24.57 | 24.90 | 24.41 | 24.74 | 324,829 | -0.10(-0.40%) |
May 03, 2019 | 25.39 | 25.54 | 24.81 | 24.84 | 448,800 | -0.56(-2.20%) |
May 02, 2019 | 24.50 | 25.75 | 24.40 | 25.40 | 850,666 | +0.98(+4.01%) |