Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.745 | 5.891 | 5.593 | 5.650 | 149,754 | +0.03(+0.51%) |
Mar 30, 2020 | 5.726 | 5.755 | 5.479 | 5.622 | 128,889 | -0.22(-3.75%) |
Mar 27, 2020 | 6.088 | 6.088 | 5.809 | 5.841 | 66,019 | -0.49(-7.81%) |
Mar 26, 2020 | 6.088 | 6.573 | 6.088 | 6.335 | 99,829 | +0.23(+3.74%) |
Mar 25, 2020 | 6.354 | 6.424 | 5.736 | 6.107 | 78,916 | -0.04(-0.68%) |
Mar 24, 2020 | 5.635 | 6.177 | 5.635 | 6.149 | 120,785 | +0.91(+17.29%) |
Mar 23, 2020 | 5.560 | 5.597 | 5.219 | 5.242 | 153,887 | -0.22(-4.10%) |
Mar 20, 2020 | 5.560 | 5.756 | 5.308 | 5.467 | 121,031 | +0.07(+1.39%) |
Mar 19, 2020 | 4.953 | 5.428 | 4.861 | 5.392 | 404,771 | +0.52(+10.75%) |
Mar 18, 2020 | 5.373 | 5.495 | 4.756 | 4.869 | 196,980 | -0.97(-16.64%) |
Mar 17, 2020 | 5.775 | 5.906 | 5.476 | 5.840 | 126,549 | +0.14(+2.46%) |
Mar 16, 2020 | 5.635 | 6.289 | 5.571 | 5.700 | 86,665 | -0.80(-12.36%) |
Mar 13, 2020 | 6.382 | 6.504 | 5.728 | 6.504 | 84,219 | +0.73(+12.62%) |
Mar 12, 2020 | 6.438 | 6.438 | 5.775 | 5.775 | 192,869 | -1.01(-14.88%) |
Mar 11, 2020 | 7.111 | 7.177 | 6.756 | 6.784 | 148,811 | -0.68(-9.14%) |
Mar 10, 2020 | 7.896 | 7.943 | 6.946 | 7.466 | 299,899 | +0.30(+4.17%) |
Mar 09, 2020 | 7.803 | 8.018 | 7.018 | 7.167 | 598,239 | -3.37(-32.00%) |
Mar 06, 2020 | 11.32 | 11.40 | 10.44 | 10.54 | 127,773 | -1.22(-10.40%) |
Mar 05, 2020 | 12.13 | 12.13 | 11.57 | 11.76 | 61,900 | -0.64(-5.20%) |
Mar 04, 2020 | 12.79 | 12.79 | 12.14 | 12.41 | 84,386 | -0.08(-0.67%) |
Mar 03, 2020 | 13.11 | 13.11 | 12.29 | 12.49 | 70,816 | -0.60(-4.57%) |
Mar 02, 2020 | 13.01 | 13.09 | 12.38 | 13.09 | 74,463 | +0.28(+2.19%) |
Feb 28, 2020 | 12.15 | 12.83 | 12.15 | 12.81 | 165,441 | +0.15(+1.18%) |
Feb 27, 2020 | 12.96 | 13.28 | 12.62 | 12.66 | 123,894 | -0.76(-5.64%) |
Feb 26, 2020 | 13.93 | 14.01 | 13.41 | 13.42 | 80,322 | -0.39(-2.84%) |
Feb 25, 2020 | 14.55 | 14.55 | 13.76 | 13.81 | 62,194 | -0.66(-4.58%) |
Feb 24, 2020 | 14.85 | 14.85 | 14.46 | 14.47 | 133,953 | -1.07(-6.86%) |
Feb 21, 2020 | 15.85 | 15.86 | 15.33 | 15.54 | 24,291 | -0.48(-2.98%) |
Feb 20, 2020 | 16.16 | 16.35 | 16.01 | 16.02 | 32,907 | -0.08(-0.52%) |
Feb 19, 2020 | 15.96 | 16.11 | 15.89 | 16.10 | 26,937 | +0.24(+1.49%) |
Feb 18, 2020 | 15.92 | 15.95 | 15.57 | 15.86 | 32,821 | -0.25(-1.58%) |
Feb 14, 2020 | 16.23 | 16.23 | 15.95 | 16.12 | 13,804 | -0.04(-0.23%) |
Feb 13, 2020 | 16.25 | 16.36 | 16.00 | 16.16 | 13,075 | -0.18(-1.09%) |
Feb 12, 2020 | 16.29 | 16.48 | 16.10 | 16.33 | 56,263 | +0.34(+2.10%) |
Feb 11, 2020 | 15.96 | 16.12 | 15.89 | 16.00 | 25,375 | +0.26(+1.66%) |
Feb 10, 2020 | 15.73 | 15.79 | 15.66 | 15.74 | 102,713 | -0.25(-1.58%) |
Feb 07, 2020 | 15.98 | 16.17 | 15.89 | 15.99 | 44,731 | -0.15(-0.93%) |
Feb 06, 2020 | 16.54 | 16.54 | 16.13 | 16.14 | 112,128 | -0.42(-2.54%) |
Feb 05, 2020 | 16.20 | 16.65 | 16.20 | 16.56 | 75,471 | +0.64(+3.99%) |
Feb 04, 2020 | 15.97 | 16.23 | 15.86 | 15.92 | 71,671 | +0.27(+1.73%) |
Feb 03, 2020 | 15.68 | 15.78 | 15.59 | 15.65 | 46,493 | -0.03(-0.18%) |
Jan 31, 2020 | 15.71 | 15.75 | 15.48 | 15.68 | 60,248 | -0.31(-1.93%) |
Jan 30, 2020 | 15.54 | 15.99 | 15.51 | 15.99 | 61,306 | +0.19(+1.18%) |
Jan 29, 2020 | 16.16 | 16.31 | 15.80 | 15.80 | 22,032 | -0.23(-1.46%) |
Jan 28, 2020 | 15.98 | 16.11 | 15.82 | 16.04 | 40,539 | +0.13(+0.82%) |
Jan 27, 2020 | 16.26 | 16.33 | 15.89 | 15.90 | 615,480 | -0.80(-4.81%) |
Jan 24, 2020 | 17.10 | 17.10 | 16.51 | 16.71 | 27,823 | -0.45(-2.62%) |
Jan 23, 2020 | 17.11 | 17.22 | 16.83 | 17.16 | 63,209 | -0.22(-1.29%) |
Jan 22, 2020 | 17.53 | 17.53 | 17.29 | 17.38 | 57,337 | -0.21(-1.22%) |
Jan 21, 2020 | 17.87 | 17.93 | 17.57 | 17.60 | 146,836 | -0.49(-2.69%) |
Jan 17, 2020 | 18.30 | 18.43 | 18.03 | 18.08 | 27,609 | -0.10(-0.57%) |
Jan 16, 2020 | 18.13 | 18.37 | 18.13 | 18.18 | 233,506 | +0.15(+0.83%) |
Jan 15, 2020 | 18.33 | 18.33 | 17.97 | 18.04 | 242,334 | -0.37(-2.03%) |
Jan 14, 2020 | 18.31 | 18.44 | 18.11 | 18.41 | 57,969 | +0.01(+0.05%) |
Jan 13, 2020 | 18.48 | 18.51 | 18.24 | 18.40 | 140,953 | -0.17(-0.91%) |
Jan 10, 2020 | 18.61 | 18.66 | 18.47 | 18.57 | 80,580 | -0.12(-0.65%) |
Jan 09, 2020 | 18.59 | 18.77 | 18.23 | 18.69 | 71,503 | +0.12(+0.65%) |
Jan 08, 2020 | 19.11 | 19.11 | 18.47 | 18.57 | 84,941 | -0.57(-2.98%) |
Jan 07, 2020 | 19.47 | 19.47 | 18.84 | 19.14 | 74,370 | -0.42(-2.15%) |
Jan 06, 2020 | 19.41 | 19.61 | 19.23 | 19.56 | 368,763 | +0.34(+1.75%) |
Jan 03, 2020 | 19.38 | 19.46 | 19.04 | 19.22 | 87,643 | +0.21(+1.08%) |
Jan 02, 2020 | 19.11 | 19.16 | 18.82 | 19.02 | 79,545 | +0.02(+0.10%) |
Dec 31, 2019 | 18.91 | 19.04 | 18.75 | 19.00 | 77,263 | -0.11(-0.59%) |
Dec 30, 2019 | 18.98 | 19.41 | 18.98 | 19.11 | 97,872 | +0.22(+1.19%) |
Dec 27, 2019 | 19.09 | 19.16 | 18.87 | 18.89 | 82,399 | -0.19(-0.98%) |
Dec 26, 2019 | 19.24 | 19.35 | 19.04 | 19.07 | 78,135 | -0.09(-0.49%) |
Dec 24, 2019 | 19.18 | 19.39 | 19.14 | 19.17 | 51,473 | -0.03(-0.15%) |
Dec 23, 2019 | 18.60 | 19.22 | 18.60 | 19.19 | 134,888 | +0.60(+3.22%) |
Dec 20, 2019 | 18.70 | 18.73 | 18.51 | 18.60 | 34,779 | -0.09(-0.50%) |
Dec 19, 2019 | 18.50 | 18.73 | 18.50 | 18.69 | 25,476 | +0.18(+0.96%) |
Dec 18, 2019 | 18.30 | 18.64 | 18.25 | 18.51 | 166,655 | +0.11(+0.61%) |
Dec 17, 2019 | 18.30 | 18.47 | 18.30 | 18.40 | 77,362 | +0.14(+0.77%) |
Dec 16, 2019 | 18.29 | 18.58 | 18.26 | 18.26 | 62,572 | +0.16(+0.90%) |
Dec 13, 2019 | 18.19 | 18.39 | 18.00 | 18.10 | 44,156 | -0.08(-0.46%) |
Dec 12, 2019 | 17.64 | 18.27 | 17.63 | 18.18 | 96,104 | +0.55(+3.11%) |
Dec 11, 2019 | 17.35 | 17.64 | 17.35 | 17.63 | 202,696 | +0.30(+1.71%) |
Dec 10, 2019 | 17.24 | 17.47 | 17.18 | 17.34 | 87,054 | +0.09(+0.54%) |
Dec 09, 2019 | 17.08 | 17.37 | 16.99 | 17.24 | 314,158 | +0.06(+0.38%) |
Dec 06, 2019 | 16.56 | 17.20 | 16.56 | 17.18 | 110,282 | +0.62(+3.76%) |
Dec 05, 2019 | 16.69 | 16.73 | 16.45 | 16.56 | 173,028 | -0.09(-0.56%) |
Dec 04, 2019 | 16.20 | 16.83 | 16.20 | 16.65 | 94,571 | +0.61(+3.82%) |
Dec 03, 2019 | 16.17 | 16.25 | 15.90 | 16.04 | 354,321 | -0.40(-2.43%) |
Dec 02, 2019 | 16.46 | 16.68 | 16.35 | 16.43 | 72,694 | +0.07(+0.45%) |
Nov 29, 2019 | 16.44 | 16.44 | 16.28 | 16.36 | 11,739 | -0.29(-1.73%) |
Nov 27, 2019 | 16.40 | 16.70 | 16.40 | 16.65 | 38,340 | +0.30(+1.82%) |
Nov 26, 2019 | 16.71 | 16.73 | 16.30 | 16.35 | 67,310 | -0.38(-2.28%) |
Nov 25, 2019 | 16.29 | 16.73 | 16.25 | 16.73 | 45,474 | +0.39(+2.39%) |
Nov 22, 2019 | 16.32 | 16.47 | 16.24 | 16.34 | 24,339 | +0.03(+0.17%) |
Nov 21, 2019 | 16.08 | 16.34 | 16.00 | 16.31 | 47,961 | +0.32(+1.97%) |
Nov 20, 2019 | 15.64 | 16.26 | 15.57 | 16.00 | 60,558 | +0.29(+1.83%) |
Nov 19, 2019 | 15.79 | 15.79 | 15.57 | 15.71 | 42,632 | -0.22(-1.40%) |
Nov 18, 2019 | 16.17 | 16.17 | 15.79 | 15.93 | 33,823 | -0.35(-2.17%) |
Nov 15, 2019 | 16.06 | 16.40 | 16.06 | 16.29 | 20,247 | +0.30(+1.86%) |
Nov 14, 2019 | 16.17 | 16.30 | 15.99 | 15.99 | 153,768 | -0.18(-1.09%) |
Nov 13, 2019 | 16.44 | 16.44 | 16.10 | 16.17 | 259,081 | -0.44(-2.63%) |
Nov 12, 2019 | 16.77 | 17.00 | 16.49 | 16.60 | 35,543 | -0.22(-1.32%) |
Nov 11, 2019 | 16.63 | 16.84 | 16.44 | 16.82 | 20,315 | -0.06(-0.33%) |
Nov 08, 2019 | 16.63 | 16.88 | 16.41 | 16.88 | 75,388 | +0.13(+0.78%) |
Nov 07, 2019 | 16.87 | 17.19 | 16.69 | 16.75 | 33,549 | +0.20(+1.23%) |
Nov 06, 2019 | 17.01 | 17.01 | 16.48 | 16.55 | 33,683 | -0.50(-2.94%) |
Nov 05, 2019 | 17.19 | 17.26 | 16.98 | 17.05 | 39,873 | -0.03(-0.16%) |
Nov 04, 2019 | 16.50 | 17.13 | 16.50 | 17.08 | 29,873 | +0.77(+4.73%) |
Nov 01, 2019 | 15.71 | 16.34 | 15.71 | 16.30 | 38,232 | +0.70(+4.46%) |
Oct 31, 2019 | 15.76 | 15.76 | 15.44 | 15.61 | 11,927 | -0.21(-1.35%) |
Oct 30, 2019 | 16.57 | 16.57 | 15.78 | 15.82 | 46,216 | -0.73(-4.43%) |
Oct 29, 2019 | 16.25 | 16.70 | 16.10 | 16.56 | 38,684 | +0.19(+1.13%) |
Oct 28, 2019 | 16.56 | 16.65 | 16.31 | 16.37 | 14,118 | -0.09(-0.56%) |
Oct 25, 2019 | 16.22 | 16.48 | 16.19 | 16.46 | 21,755 | +0.20(+1.26%) |
Oct 24, 2019 | 16.61 | 16.61 | 16.01 | 16.26 | 23,034 | -0.33(-2.01%) |
Oct 23, 2019 | 16.22 | 16.70 | 16.11 | 16.59 | 32,520 | +0.19(+1.13%) |
Oct 22, 2019 | 15.98 | 16.57 | 15.93 | 16.41 | 389,591 | +0.40(+2.49%) |
Oct 21, 2019 | 15.47 | 16.13 | 15.47 | 16.01 | 46,081 | +0.52(+3.36%) |
Oct 18, 2019 | 15.65 | 16.02 | 15.48 | 15.49 | 29,832 | -0.14(-0.89%) |
Oct 17, 2019 | 15.77 | 15.83 | 15.58 | 15.63 | 200,947 | -0.08(-0.53%) |
Oct 16, 2019 | 15.82 | 16.06 | 15.71 | 15.71 | 24,419 | -0.17(-1.05%) |
Oct 15, 2019 | 15.85 | 16.20 | 15.82 | 15.88 | 202,297 | +0.00(+0.00%) |
Oct 14, 2019 | 15.57 | 15.90 | 15.41 | 15.88 | 63,180 | -0.08(-0.52%) |
Oct 11, 2019 | 15.52 | 16.09 | 15.52 | 15.96 | 58,372 | +0.64(+4.18%) |
Oct 10, 2019 | 15.24 | 15.36 | 15.19 | 15.32 | 16,114 | +0.19(+1.23%) |
Oct 09, 2019 | 15.28 | 15.28 | 15.03 | 15.13 | 19,409 | +0.04(+0.25%) |
Oct 08, 2019 | 15.26 | 15.39 | 15.10 | 15.10 | 28,615 | -0.34(-2.22%) |
Oct 07, 2019 | 15.59 | 15.78 | 15.43 | 15.44 | 20,756 | -0.12(-0.78%) |
Oct 04, 2019 | 15.73 | 15.78 | 15.45 | 15.56 | 38,017 | -0.12(-0.77%) |
Oct 03, 2019 | 15.33 | 15.70 | 15.25 | 15.68 | 26,012 | +0.24(+1.56%) |
Oct 02, 2019 | 15.75 | 15.88 | 15.42 | 15.44 | 30,301 | -0.34(-2.18%) |
Oct 01, 2019 | 16.47 | 16.58 | 15.78 | 15.78 | 55,592 | -0.57(-3.46%) |
Sep 30, 2019 | 16.38 | 16.42 | 16.20 | 16.35 | 22,861 | -0.11(-0.68%) |
Sep 27, 2019 | 16.51 | 16.82 | 16.40 | 16.46 | 15,400 | -0.25(-1.50%) |
Sep 26, 2019 | 16.93 | 16.93 | 16.55 | 16.71 | 47,319 | -0.32(-1.85%) |
Sep 25, 2019 | 16.77 | 17.09 | 16.75 | 17.03 | 31,961 | +0.00(+0.00%) |
Sep 24, 2019 | 17.77 | 17.77 | 16.97 | 17.03 | 60,391 | -0.82(-4.59%) |
Sep 23, 2019 | 17.59 | 17.88 | 17.59 | 17.85 | 15,789 | +0.09(+0.52%) |
Sep 20, 2019 | 17.95 | 17.97 | 17.66 | 17.76 | 49,734 | -0.08(-0.47%) |
Sep 19, 2019 | 18.20 | 18.20 | 17.82 | 17.84 | 96,385 | -0.16(-0.87%) |
Sep 18, 2019 | 18.16 | 18.39 | 17.80 | 18.00 | 64,578 | -0.40(-2.16%) |
Sep 17, 2019 | 19.11 | 19.11 | 18.27 | 18.39 | 106,861 | -0.88(-4.55%) |
Sep 16, 2019 | 19.03 | 19.44 | 18.85 | 19.27 | 80,728 | +1.40(+7.85%) |
Sep 13, 2019 | 17.88 | 18.02 | 17.63 | 17.87 | 16,686 | +0.15(+0.84%) |
Sep 12, 2019 | 17.62 | 17.74 | 17.14 | 17.72 | 43,538 | -0.22(-1.23%) |
Sep 11, 2019 | 18.02 | 18.32 | 17.79 | 17.94 | 53,281 | +0.03(+0.15%) |
Sep 10, 2019 | 17.78 | 18.29 | 17.78 | 17.91 | 40,474 | +0.27(+1.52%) |
Sep 09, 2019 | 16.83 | 17.66 | 16.83 | 17.65 | 42,110 | +0.94(+5.63%) |
Sep 06, 2019 | 16.55 | 16.78 | 16.34 | 16.70 | 33,914 | +0.01(+0.06%) |
Sep 05, 2019 | 16.35 | 16.90 | 16.35 | 16.70 | 61,854 | +0.60(+3.73%) |
Sep 04, 2019 | 15.96 | 16.15 | 15.84 | 16.10 | 80,707 | +0.37(+2.35%) |
Sep 03, 2019 | 15.48 | 15.78 | 15.35 | 15.73 | 38,145 | -0.15(-0.93%) |
Aug 30, 2019 | 15.92 | 16.12 | 15.76 | 15.87 | 13,760 | +0.00(+0.00%) |
Aug 29, 2019 | 15.56 | 15.97 | 15.56 | 15.87 | 11,322 | +0.42(+2.69%) |
Aug 28, 2019 | 15.17 | 15.65 | 14.96 | 15.46 | 34,902 | +0.40(+2.64%) |
Aug 27, 2019 | 15.35 | 15.41 | 15.02 | 15.06 | 23,232 | -0.16(-1.03%) |
Aug 26, 2019 | 15.47 | 15.50 | 15.14 | 15.22 | 59,436 | +0.00(+0.00%) |
Aug 23, 2019 | 15.70 | 15.89 | 15.18 | 15.22 | 48,650 | -0.78(-4.85%) |
Aug 22, 2019 | 16.30 | 16.40 | 15.99 | 15.99 | 42,338 | -0.09(-0.57%) |
Aug 21, 2019 | 16.31 | 16.39 | 16.06 | 16.09 | 30,549 | -0.04(-0.23%) |
Aug 20, 2019 | 16.17 | 16.17 | 15.92 | 16.12 | 29,344 | -0.18(-1.13%) |
Aug 19, 2019 | 16.07 | 16.36 | 16.00 | 16.31 | 24,220 | +0.58(+3.70%) |
Aug 16, 2019 | 15.26 | 15.76 | 15.22 | 15.73 | 61,544 | +0.51(+3.34%) |
Aug 15, 2019 | 15.38 | 15.38 | 14.98 | 15.22 | 54,185 | -0.24(-1.55%) |
Aug 14, 2019 | 16.04 | 16.04 | 15.37 | 15.46 | 107,582 | -1.00(-6.06%) |
Aug 13, 2019 | 16.31 | 17.01 | 16.31 | 16.46 | 92,575 | +0.06(+0.34%) |
Aug 12, 2019 | 16.53 | 16.53 | 16.21 | 16.40 | 231,016 | -0.18(-1.06%) |
Aug 09, 2019 | 17.05 | 17.05 | 16.43 | 16.58 | 274,676 | -0.48(-2.81%) |
Aug 08, 2019 | 16.98 | 17.07 | 16.70 | 17.06 | 41,908 | +0.21(+1.26%) |
Aug 07, 2019 | 16.72 | 16.93 | 16.44 | 16.84 | 127,206 | -0.27(-1.56%) |
Aug 06, 2019 | 17.48 | 17.48 | 16.75 | 17.11 | 42,849 | -0.29(-1.69%) |
Aug 05, 2019 | 17.59 | 17.59 | 17.24 | 17.41 | 89,789 | -0.62(-3.43%) |
Aug 02, 2019 | 18.72 | 18.72 | 17.88 | 18.02 | 107,595 | -0.65(-3.46%) |
Aug 01, 2019 | 19.47 | 19.47 | 18.42 | 18.67 | 51,638 | -1.00(-5.07%) |
Jul 31, 2019 | 19.58 | 20.09 | 19.57 | 19.67 | 128,869 | +0.13(+0.66%) |
Jul 30, 2019 | 18.58 | 19.55 | 18.38 | 19.54 | 66,365 | +0.77(+4.08%) |
Jul 29, 2019 | 19.36 | 19.36 | 18.61 | 18.77 | 54,759 | -0.61(-3.14%) |
Jul 26, 2019 | 19.33 | 19.46 | 19.15 | 19.38 | 154,187 | +0.09(+0.48%) |
Jul 25, 2019 | 19.92 | 19.92 | 19.20 | 19.29 | 19,725 | -0.55(-2.79%) |
Jul 24, 2019 | 19.78 | 19.99 | 19.75 | 19.84 | 37,064 | +0.15(+0.75%) |
Jul 23, 2019 | 19.55 | 19.78 | 19.43 | 19.69 | 103,020 | +0.18(+0.95%) |
Jul 22, 2019 | 19.14 | 19.57 | 19.14 | 19.51 | 87,395 | +0.58(+3.07%) |
Jul 19, 2019 | 18.80 | 18.95 | 18.49 | 18.93 | 100,227 | +0.19(+1.03%) |
Jul 18, 2019 | 18.77 | 18.79 | 18.46 | 18.73 | 83,901 | -0.08(-0.44%) |
Jul 17, 2019 | 19.45 | 19.45 | 18.82 | 18.82 | 115,971 | -0.66(-3.41%) |
Jul 16, 2019 | 19.78 | 19.97 | 19.43 | 19.48 | 76,295 | -0.30(-1.54%) |
Jul 15, 2019 | 20.21 | 20.27 | 19.78 | 19.79 | 148,623 | -0.37(-1.83%) |
Jul 12, 2019 | 20.17 | 20.40 | 20.11 | 20.16 | 58,619 | -0.04(-0.21%) |
Jul 11, 2019 | 20.23 | 20.26 | 20.01 | 20.20 | 30,368 | -0.01(-0.07%) |
Jul 10, 2019 | 20.00 | 20.26 | 19.91 | 20.21 | 27,107 | +0.41(+2.05%) |
Jul 09, 2019 | 19.75 | 19.81 | 19.52 | 19.81 | 34,967 | -0.04(-0.19%) |
Jul 08, 2019 | 19.64 | 20.05 | 19.60 | 19.84 | 65,322 | +0.09(+0.47%) |
Jul 05, 2019 | 19.42 | 19.75 | 19.42 | 19.75 | 43,124 | +0.17(+0.85%) |
Jul 03, 2019 | 19.61 | 19.61 | 19.41 | 19.58 | 43,124 | +0.01(+0.05%) |
Jul 02, 2019 | 20.04 | 20.04 | 19.41 | 19.57 | 181,355 | -0.50(-2.48%) |
Jul 01, 2019 | 20.41 | 20.57 | 20.06 | 20.07 | 38,341 | +0.06(+0.28%) |
Jun 28, 2019 | 19.72 | 20.05 | 19.72 | 20.02 | 90,041 | +0.36(+1.83%) |
Jun 27, 2019 | 19.72 | 19.82 | 19.59 | 19.66 | 564,405 | -0.04(-0.19%) |
Jun 26, 2019 | 19.53 | 19.99 | 19.53 | 19.69 | 129,522 | +0.42(+2.15%) |
Jun 25, 2019 | 19.26 | 19.43 | 19.02 | 19.28 | 76,077 | +0.01(+0.05%) |
Jun 24, 2019 | 19.63 | 19.66 | 19.26 | 19.27 | 108,286 | -0.35(-1.79%) |
Jun 21, 2019 | 19.64 | 19.88 | 19.46 | 19.62 | 56,018 | +0.06(+0.28%) |
Jun 20, 2019 | 19.21 | 19.65 | 19.21 | 19.57 | 48,603 | +0.80(+4.28%) |
Jun 19, 2019 | 18.80 | 18.91 | 18.60 | 18.76 | 66,518 | +0.00(+0.00%) |
Jun 18, 2019 | 18.53 | 18.95 | 18.43 | 18.76 | 91,886 | +0.33(+1.80%) |
Jun 17, 2019 | 18.00 | 18.55 | 17.91 | 18.43 | 65,452 | +0.42(+2.32%) |
Jun 14, 2019 | 18.48 | 18.50 | 17.94 | 18.01 | 40,320 | -0.51(-2.77%) |
Jun 13, 2019 | 18.29 | 18.54 | 18.12 | 18.53 | 540,105 | +0.58(+3.22%) |
Jun 12, 2019 | 18.57 | 18.57 | 17.92 | 17.95 | 106,711 | -0.76(-4.07%) |
Jun 11, 2019 | 18.68 | 18.97 | 18.68 | 18.71 | 174,190 | +0.22(+1.19%) |
Jun 10, 2019 | 18.58 | 18.84 | 18.48 | 18.49 | 27,726 | +0.01(+0.05%) |
Jun 07, 2019 | 18.40 | 18.66 | 18.14 | 18.48 | 89,359 | +0.21(+1.15%) |
Jun 06, 2019 | 18.13 | 18.42 | 17.97 | 18.27 | 74,522 | +0.15(+0.81%) |
Jun 05, 2019 | 18.52 | 18.52 | 17.89 | 18.12 | 63,652 | -0.40(-2.18%) |
Jun 04, 2019 | 18.46 | 18.70 | 18.44 | 18.53 | 34,418 | +0.30(+1.66%) |
Jun 03, 2019 | 18.03 | 18.38 | 17.97 | 18.22 | 84,694 | +0.32(+1.79%) |
May 31, 2019 | 17.99 | 18.11 | 17.82 | 17.90 | 55,795 | -0.43(-2.35%) |
May 30, 2019 | 18.76 | 18.94 | 18.29 | 18.33 | 70,179 | -0.42(-2.25%) |
May 29, 2019 | 18.31 | 18.80 | 18.31 | 18.76 | 73,356 | -0.01(-0.05%) |
May 28, 2019 | 18.92 | 18.96 | 18.65 | 18.77 | 70,264 | -0.11(-0.58%) |
May 24, 2019 | 19.36 | 19.36 | 18.81 | 18.88 | 208,142 | -0.26(-1.34%) |
May 23, 2019 | 19.59 | 19.59 | 18.90 | 19.13 | 72,370 | -0.95(-4.75%) |
May 22, 2019 | 20.59 | 20.64 | 19.91 | 20.09 | 94,227 | -0.70(-3.36%) |
May 21, 2019 | 20.60 | 20.89 | 20.47 | 20.78 | 30,048 | +0.29(+1.43%) |
May 20, 2019 | 20.47 | 20.58 | 20.39 | 20.49 | 54,215 | -0.07(-0.36%) |
May 17, 2019 | 20.99 | 21.06 | 20.54 | 20.56 | 104,507 | -0.59(-2.78%) |
May 16, 2019 | 21.08 | 21.29 | 21.05 | 21.15 | 20,707 | +0.21(+1.01%) |
May 15, 2019 | 20.52 | 21.02 | 20.41 | 20.94 | 131,313 | +0.17(+0.80%) |
May 14, 2019 | 20.37 | 20.92 | 20.37 | 20.78 | 109,864 | +0.64(+3.19%) |
May 13, 2019 | 20.67 | 20.72 | 19.91 | 20.13 | 260,645 | -0.82(-3.90%) |
May 10, 2019 | 21.18 | 21.18 | 20.59 | 20.95 | 62,333 | -0.32(-1.51%) |
May 09, 2019 | 21.14 | 21.33 | 20.83 | 21.27 | 22,810 | -0.08(-0.39%) |
May 08, 2019 | 21.53 | 21.64 | 21.27 | 21.35 | 58,877 | -0.17(-0.81%) |
May 07, 2019 | 21.78 | 21.78 | 21.32 | 21.53 | 32,975 | -0.51(-2.33%) |
May 06, 2019 | 21.69 | 22.15 | 21.67 | 22.04 | 35,330 | +0.00(+0.00%) |
May 03, 2019 | 21.91 | 22.19 | 21.91 | 22.04 | 31,166 | +0.32(+1.48%) |
May 02, 2019 | 21.67 | 21.83 | 21.34 | 21.72 | 39,995 | -0.10(-0.46%) |
May 01, 2019 | 22.48 | 22.65 | 21.82 | 21.82 | 43,190 | -0.67(-2.98%) |
Apr 30, 2019 | 23.35 | 23.35 | 22.46 | 22.49 | 63,674 | -0.71(-3.05%) |
Apr 29, 2019 | 23.21 | 23.42 | 23.16 | 23.20 | 38,118 | -0.03(-0.12%) |
Apr 26, 2019 | 23.15 | 23.32 | 22.87 | 23.23 | 105,270 | -0.07(-0.32%) |
Apr 25, 2019 | 23.92 | 23.92 | 23.30 | 23.30 | 230,147 | -0.60(-2.50%) |
Apr 24, 2019 | 24.76 | 24.76 | 23.90 | 23.90 | 45,204 | -0.88(-3.56%) |
Apr 23, 2019 | 24.68 | 24.90 | 24.59 | 24.78 | 39,875 | +0.05(+0.22%) |
Apr 22, 2019 | 24.47 | 24.76 | 24.24 | 24.72 | 35,788 | +0.55(+2.28%) |
Apr 18, 2019 | 24.62 | 24.89 | 24.13 | 24.17 | 43,481 | -0.34(-1.39%) |
Apr 17, 2019 | 24.73 | 24.83 | 24.46 | 24.51 | 39,865 | -0.07(-0.30%) |
Apr 16, 2019 | 24.27 | 24.66 | 24.20 | 24.58 | 46,889 | +0.48(+1.98%) |
Apr 15, 2019 | 24.08 | 24.31 | 23.98 | 24.11 | 120,910 | -0.04(-0.15%) |
Apr 12, 2019 | 24.51 | 24.56 | 24.12 | 24.14 | 61,789 | -0.02(-0.08%) |
Apr 11, 2019 | 24.02 | 24.42 | 23.97 | 24.16 | 41,945 | -0.09(-0.38%) |
Apr 10, 2019 | 24.11 | 24.43 | 24.11 | 24.25 | 66,034 | +0.20(+0.84%) |
Apr 09, 2019 | 24.29 | 24.29 | 23.95 | 24.05 | 57,961 | -0.33(-1.36%) |
Apr 08, 2019 | 24.26 | 24.57 | 24.25 | 24.38 | 58,404 | +0.22(+0.91%) |
Apr 05, 2019 | 23.71 | 24.23 | 23.60 | 24.16 | 44,135 | +0.57(+2.41%) |
Apr 04, 2019 | 23.26 | 23.60 | 23.06 | 23.59 | 57,568 | +0.28(+1.18%) |
Apr 03, 2019 | 23.77 | 23.89 | 23.21 | 23.32 | 187,433 | -0.28(-1.21%) |
Apr 02, 2019 | 23.90 | 24.08 | 23.60 | 23.60 | 124,787 | -0.23(-0.96%) |