Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.494 | 8.709 | 8.199 | 8.548 | 401,015 | -0.44(-4.88%) |
Apr 29, 2020 | 9.013 | 9.291 | 8.771 | 8.986 | 408,464 | +0.42(+4.91%) |
Apr 28, 2020 | 8.977 | 9.174 | 8.548 | 8.566 | 585,085 | +0.20(+2.35%) |
Apr 27, 2020 | 7.733 | 8.413 | 7.716 | 8.369 | 432,223 | +0.81(+10.78%) |
Apr 24, 2020 | 7.679 | 7.685 | 7.283 | 7.554 | 235,631 | +0.06(+0.84%) |
Apr 23, 2020 | 7.876 | 7.891 | 7.384 | 7.492 | 366,392 | -0.18(-2.33%) |
Apr 22, 2020 | 7.787 | 7.814 | 7.483 | 7.671 | 378,050 | +0.30(+4.00%) |
Apr 21, 2020 | 7.429 | 7.545 | 7.053 | 7.375 | 424,073 | -0.47(-5.94%) |
Apr 20, 2020 | 8.494 | 8.494 | 7.788 | 7.841 | 483,014 | -0.84(-9.69%) |
Apr 17, 2020 | 8.816 | 8.879 | 8.387 | 8.682 | 460,536 | +0.72(+8.99%) |
Apr 16, 2020 | 8.396 | 8.440 | 7.841 | 7.966 | 294,458 | -0.28(-3.37%) |
Apr 15, 2020 | 8.503 | 8.780 | 7.966 | 8.243 | 616,167 | -1.09(-11.70%) |
Apr 14, 2020 | 9.487 | 9.644 | 9.179 | 9.335 | 854,397 | +0.59(+6.76%) |
Apr 13, 2020 | 10.02 | 10.02 | 8.485 | 8.745 | 975,219 | -1.20(-12.06%) |
Apr 09, 2020 | 9.040 | 10.28 | 8.995 | 9.944 | 1,265,638 | +1.39(+16.23%) |
Apr 08, 2020 | 7.348 | 8.682 | 7.160 | 8.556 | 750,038 | +1.47(+20.69%) |
Apr 07, 2020 | 7.509 | 8.055 | 6.937 | 7.089 | 636,015 | +0.14(+2.06%) |
Apr 06, 2020 | 6.265 | 6.972 | 6.176 | 6.946 | 503,224 | +1.32(+23.57%) |
Apr 03, 2020 | 6.042 | 6.042 | 5.315 | 5.621 | 292,611 | -0.29(-4.83%) |
Apr 02, 2020 | 5.818 | 6.274 | 5.505 | 5.906 | 340,575 | +0.03(+0.59%) |
Apr 01, 2020 | 6.229 | 6.400 | 5.460 | 5.871 | 771,627 | -1.37(-18.91%) |
Mar 31, 2020 | 7.939 | 7.939 | 6.713 | 7.241 | 612,400 | -0.53(-6.80%) |
Mar 30, 2020 | 7.608 | 7.903 | 6.659 | 7.769 | 471,557 | +0.31(+4.20%) |
Mar 27, 2020 | 7.071 | 8.127 | 6.507 | 7.456 | 662,538 | +0.15(+2.08%) |
Mar 26, 2020 | 6.265 | 7.429 | 6.158 | 7.304 | 833,694 | +1.18(+19.30%) |
Mar 25, 2020 | 5.460 | 6.937 | 5.191 | 6.122 | 858,663 | +0.88(+16.72%) |
Mar 24, 2020 | 4.932 | 5.256 | 4.565 | 5.245 | 578,316 | +0.98(+22.97%) |
Mar 23, 2020 | 5.392 | 5.392 | 3.901 | 4.265 | 420,679 | -0.94(-18.14%) |
Mar 20, 2020 | 5.990 | 6.329 | 5.202 | 5.210 | 264,035 | -0.50(-8.80%) |
Mar 19, 2020 | 5.635 | 6.101 | 4.820 | 5.713 | 361,364 | +0.25(+4.60%) |
Mar 18, 2020 | 6.814 | 7.005 | 4.768 | 5.462 | 376,804 | -2.35(-30.08%) |
Mar 17, 2020 | 7.802 | 8.234 | 6.486 | 7.811 | 334,704 | -0.87(-9.99%) |
Mar 16, 2020 | 11.03 | 11.36 | 8.576 | 8.678 | 235,727 | -5.64(-39.41%) |
Mar 13, 2020 | 13.23 | 14.32 | 11.38 | 14.32 | 112,811 | +3.00(+26.49%) |
Mar 12, 2020 | 13.80 | 14.47 | 11.24 | 11.32 | 163,579 | -4.78(-29.67%) |
Mar 11, 2020 | 18.35 | 18.35 | 15.80 | 16.10 | 81,456 | -3.62(-18.37%) |
Mar 10, 2020 | 19.51 | 19.80 | 16.81 | 19.72 | 69,996 | +1.50(+8.23%) |
Mar 09, 2020 | 20.38 | 21.36 | 17.78 | 18.22 | 105,792 | -4.59(-20.11%) |
Mar 06, 2020 | 22.41 | 23.09 | 20.66 | 22.81 | 91,587 | -1.31(-5.43%) |
Mar 05, 2020 | 24.71 | 24.91 | 23.23 | 24.12 | 55,133 | -1.63(-6.33%) |
Mar 04, 2020 | 24.41 | 25.79 | 24.25 | 25.75 | 86,885 | +2.52(+10.86%) |
Mar 03, 2020 | 23.48 | 24.97 | 22.64 | 23.23 | 83,934 | -0.12(-0.52%) |
Mar 02, 2020 | 22.29 | 23.35 | 20.55 | 23.35 | 130,625 | +2.77(+13.44%) |
Feb 28, 2020 | 20.46 | 21.22 | 18.73 | 20.58 | 159,528 | -1.66(-7.45%) |
Feb 27, 2020 | 25.46 | 25.46 | 22.24 | 22.24 | 106,082 | -4.35(-16.35%) |
Feb 26, 2020 | 27.66 | 28.18 | 26.50 | 26.58 | 58,211 | -0.90(-3.28%) |
Feb 25, 2020 | 30.22 | 30.22 | 27.19 | 27.49 | 86,873 | -2.37(-7.94%) |
Feb 24, 2020 | 30.00 | 30.52 | 29.46 | 29.86 | 57,213 | -1.20(-3.85%) |
Feb 21, 2020 | 30.78 | 31.21 | 30.74 | 31.05 | 45,678 | +0.26(+0.85%) |
Feb 20, 2020 | 29.81 | 30.79 | 29.61 | 30.79 | 42,976 | +0.99(+3.34%) |
Feb 19, 2020 | 31.29 | 31.29 | 29.76 | 29.80 | 72,601 | -1.28(-4.13%) |
Feb 18, 2020 | 31.17 | 31.21 | 30.47 | 31.08 | 82,292 | -0.10(-0.31%) |
Feb 14, 2020 | 30.69 | 31.20 | 30.46 | 31.17 | 65,403 | +1.00(+3.32%) |
Feb 13, 2020 | 29.69 | 30.34 | 29.43 | 30.17 | 22,880 | +0.48(+1.61%) |
Feb 12, 2020 | 29.36 | 29.91 | 29.00 | 29.69 | 32,400 | +0.50(+1.70%) |
Feb 11, 2020 | 28.82 | 29.62 | 28.82 | 29.20 | 62,315 | +0.64(+2.25%) |
Feb 10, 2020 | 27.77 | 28.59 | 27.77 | 28.56 | 60,475 | +0.98(+3.55%) |
Feb 07, 2020 | 27.63 | 27.77 | 27.44 | 27.58 | 10,381 | -0.05(-0.19%) |
Feb 06, 2020 | 27.48 | 27.83 | 27.43 | 27.63 | 22,039 | +0.26(+0.96%) |
Feb 05, 2020 | 27.60 | 27.61 | 27.15 | 27.37 | 35,931 | +0.05(+0.19%) |
Feb 04, 2020 | 26.78 | 27.61 | 26.61 | 27.32 | 36,043 | +0.88(+3.35%) |
Feb 03, 2020 | 26.18 | 27.02 | 26.18 | 26.43 | 26,787 | +0.19(+0.73%) |
Jan 31, 2020 | 27.27 | 27.27 | 26.05 | 26.24 | 30,913 | -1.01(-3.72%) |
Jan 30, 2020 | 27.17 | 27.42 | 26.85 | 27.26 | 19,189 | +0.09(+0.32%) |
Jan 29, 2020 | 27.62 | 27.97 | 27.13 | 27.17 | 23,856 | -0.35(-1.28%) |
Jan 28, 2020 | 27.39 | 27.74 | 27.21 | 27.52 | 30,761 | +0.31(+1.14%) |
Jan 27, 2020 | 27.30 | 27.41 | 26.96 | 27.21 | 28,795 | -0.39(-1.40%) |
Jan 24, 2020 | 28.15 | 28.15 | 27.29 | 27.60 | 47,062 | -0.22(-0.80%) |
Jan 23, 2020 | 27.27 | 27.90 | 26.88 | 27.82 | 44,273 | +0.62(+2.26%) |
Jan 22, 2020 | 27.98 | 28.10 | 27.10 | 27.20 | 56,893 | -0.53(-1.91%) |
Jan 21, 2020 | 27.02 | 27.85 | 26.94 | 27.73 | 61,980 | +0.73(+2.70%) |
Jan 17, 2020 | 26.86 | 27.26 | 26.86 | 27.00 | 50,753 | +0.15(+0.55%) |
Jan 16, 2020 | 26.35 | 26.87 | 26.31 | 26.86 | 28,775 | +0.57(+2.18%) |
Jan 15, 2020 | 25.74 | 26.42 | 25.74 | 26.29 | 51,335 | +0.74(+2.88%) |
Jan 14, 2020 | 25.70 | 25.73 | 25.24 | 25.55 | 58,241 | -0.27(-1.04%) |
Jan 13, 2020 | 25.04 | 25.85 | 25.04 | 25.82 | 54,586 | +0.81(+3.26%) |
Jan 10, 2020 | 24.53 | 25.04 | 24.53 | 25.00 | 28,491 | +0.54(+2.20%) |
Jan 09, 2020 | 24.67 | 24.67 | 24.30 | 24.46 | 24,150 | +0.00(+0.00%) |
Jan 08, 2020 | 24.30 | 24.62 | 24.15 | 24.46 | 28,778 | +0.33(+1.37%) |
Jan 07, 2020 | 25.02 | 25.02 | 23.85 | 24.14 | 42,996 | -0.88(-3.53%) |
Jan 06, 2020 | 24.87 | 25.31 | 24.79 | 25.02 | 36,022 | +0.01(+0.03%) |
Jan 03, 2020 | 24.10 | 25.14 | 24.10 | 25.01 | 45,909 | +0.55(+2.27%) |
Jan 02, 2020 | 25.68 | 25.75 | 24.14 | 24.46 | 72,771 | -1.07(-4.21%) |
Dec 31, 2019 | 24.96 | 25.53 | 24.92 | 25.53 | 52,368 | +0.54(+2.16%) |
Dec 30, 2019 | 24.59 | 24.99 | 24.53 | 24.99 | 27,646 | +0.15(+0.62%) |
Dec 27, 2019 | 24.64 | 24.97 | 24.64 | 24.84 | 17,302 | +0.18(+0.74%) |
Dec 26, 2019 | 24.31 | 24.66 | 24.27 | 24.66 | 23,691 | +0.29(+1.17%) |
Dec 24, 2019 | 24.21 | 24.46 | 24.14 | 24.37 | 38,065 | +0.18(+0.75%) |
Dec 23, 2019 | 24.72 | 24.81 | 24.09 | 24.19 | 57,854 | -0.56(-2.28%) |
Dec 20, 2019 | 24.72 | 24.92 | 24.27 | 24.75 | 134,958 | +0.61(+2.51%) |
Dec 19, 2019 | 23.71 | 24.22 | 23.53 | 24.14 | 99,441 | +0.61(+2.58%) |
Dec 18, 2019 | 22.58 | 23.75 | 22.58 | 23.54 | 117,000 | +0.86(+3.78%) |
Dec 17, 2019 | 23.67 | 23.67 | 22.67 | 22.68 | 68,809 | -0.78(-3.33%) |
Dec 16, 2019 | 23.06 | 23.52 | 22.68 | 23.46 | 65,948 | +0.54(+2.34%) |
Dec 13, 2019 | 22.86 | 23.16 | 22.42 | 22.92 | 73,939 | -0.02(-0.08%) |
Dec 12, 2019 | 23.94 | 24.39 | 22.84 | 22.94 | 113,402 | -0.94(-3.95%) |
Dec 11, 2019 | 24.59 | 24.64 | 23.66 | 23.88 | 64,403 | -0.73(-2.95%) |
Dec 10, 2019 | 25.16 | 25.16 | 24.45 | 24.61 | 24,356 | -0.42(-1.67%) |
Dec 09, 2019 | 25.21 | 25.21 | 24.80 | 25.03 | 12,827 | +0.10(+0.41%) |
Dec 06, 2019 | 24.74 | 25.33 | 24.50 | 24.92 | 48,687 | +0.19(+0.76%) |
Dec 05, 2019 | 24.79 | 24.79 | 24.39 | 24.74 | 19,312 | -0.08(-0.31%) |
Dec 04, 2019 | 24.45 | 25.04 | 24.39 | 24.81 | 16,667 | +0.37(+1.51%) |
Dec 03, 2019 | 23.92 | 24.58 | 23.92 | 24.45 | 36,805 | +0.49(+2.03%) |
Dec 02, 2019 | 25.16 | 25.21 | 23.95 | 23.96 | 59,530 | -1.20(-4.79%) |
Nov 29, 2019 | 25.46 | 25.63 | 25.09 | 25.16 | 32,301 | -0.34(-1.34%) |
Nov 27, 2019 | 25.15 | 25.50 | 24.98 | 25.50 | 29,142 | +0.35(+1.39%) |
Nov 26, 2019 | 24.44 | 25.18 | 24.39 | 25.15 | 44,938 | +0.99(+4.08%) |
Nov 25, 2019 | 24.10 | 24.57 | 23.92 | 24.17 | 35,490 | +0.20(+0.84%) |
Nov 22, 2019 | 24.35 | 24.35 | 23.63 | 23.97 | 52,198 | -0.26(-1.06%) |
Nov 21, 2019 | 25.14 | 25.14 | 24.21 | 24.22 | 52,276 | -1.11(-4.38%) |
Nov 20, 2019 | 25.39 | 25.52 | 25.00 | 25.33 | 24,255 | -0.06(-0.24%) |
Nov 19, 2019 | 25.26 | 25.59 | 25.17 | 25.39 | 57,230 | +0.16(+0.64%) |
Nov 18, 2019 | 24.98 | 25.56 | 24.97 | 25.23 | 106,794 | +0.38(+1.55%) |
Nov 15, 2019 | 24.52 | 24.91 | 24.52 | 24.85 | 101,704 | +0.33(+1.36%) |
Nov 14, 2019 | 24.23 | 24.52 | 24.19 | 24.51 | 66,318 | +0.55(+2.28%) |
Nov 13, 2019 | 23.45 | 24.08 | 23.23 | 23.97 | 50,110 | +0.62(+2.63%) |
Nov 12, 2019 | 24.18 | 24.33 | 23.29 | 23.35 | 73,692 | -0.63(-2.64%) |
Nov 11, 2019 | 23.77 | 24.13 | 23.65 | 23.98 | 42,363 | +0.22(+0.93%) |
Nov 08, 2019 | 23.81 | 24.19 | 23.71 | 23.76 | 33,355 | -0.15(-0.61%) |
Nov 07, 2019 | 24.68 | 24.68 | 23.63 | 23.91 | 74,147 | -0.79(-3.22%) |
Nov 06, 2019 | 25.01 | 25.01 | 24.52 | 24.70 | 45,775 | +0.21(+0.84%) |
Nov 05, 2019 | 25.78 | 25.78 | 24.24 | 24.50 | 120,505 | -1.26(-4.88%) |
Nov 04, 2019 | 26.45 | 26.45 | 25.63 | 25.75 | 61,143 | -0.62(-2.33%) |
Nov 01, 2019 | 26.20 | 26.79 | 25.76 | 26.37 | 61,795 | -0.06(-0.24%) |
Oct 31, 2019 | 26.83 | 26.83 | 25.86 | 26.43 | 20,281 | -0.20(-0.76%) |
Oct 30, 2019 | 26.03 | 26.63 | 25.69 | 26.63 | 26,616 | +0.58(+2.24%) |
Oct 29, 2019 | 25.85 | 26.43 | 25.76 | 26.05 | 18,784 | +0.15(+0.58%) |
Oct 28, 2019 | 26.11 | 26.17 | 25.73 | 25.90 | 59,270 | -0.43(-1.62%) |
Oct 25, 2019 | 27.06 | 27.06 | 26.14 | 26.33 | 47,282 | -0.77(-2.84%) |
Oct 24, 2019 | 27.38 | 27.38 | 26.83 | 27.09 | 38,344 | -0.02(-0.06%) |
Oct 23, 2019 | 27.16 | 27.23 | 26.55 | 27.11 | 44,339 | +0.04(+0.16%) |
Oct 22, 2019 | 27.71 | 27.71 | 26.94 | 27.07 | 30,716 | -0.26(-0.97%) |
Oct 21, 2019 | 26.80 | 27.33 | 26.63 | 27.33 | 74,082 | +0.69(+2.60%) |
Oct 18, 2019 | 26.27 | 26.76 | 25.95 | 26.64 | 30,429 | +0.67(+2.57%) |
Oct 17, 2019 | 25.30 | 26.18 | 25.30 | 25.97 | 51,700 | +0.56(+2.22%) |
Oct 16, 2019 | 25.39 | 25.53 | 25.08 | 25.41 | 28,175 | -0.08(-0.30%) |
Oct 15, 2019 | 25.49 | 25.56 | 25.08 | 25.49 | 34,509 | +0.03(+0.10%) |
Oct 14, 2019 | 25.50 | 25.50 | 25.21 | 25.46 | 25,761 | +0.08(+0.30%) |
Oct 11, 2019 | 25.70 | 25.97 | 25.38 | 25.39 | 113,876 | -0.01(-0.03%) |
Oct 10, 2019 | 25.24 | 25.62 | 25.09 | 25.39 | 33,384 | -0.03(-0.13%) |
Oct 09, 2019 | 25.54 | 25.66 | 25.11 | 25.43 | 26,694 | +0.15(+0.61%) |
Oct 08, 2019 | 25.49 | 25.70 | 24.86 | 25.27 | 22,633 | -0.29(-1.14%) |
Oct 07, 2019 | 25.51 | 25.92 | 25.33 | 25.56 | 32,496 | -0.20(-0.76%) |
Oct 04, 2019 | 25.33 | 25.78 | 25.33 | 25.76 | 54,772 | +0.43(+1.69%) |
Oct 03, 2019 | 24.48 | 25.53 | 24.44 | 25.33 | 103,910 | +0.78(+3.19%) |
Oct 02, 2019 | 24.98 | 25.07 | 24.19 | 24.55 | 36,106 | -0.42(-1.70%) |
Oct 01, 2019 | 25.58 | 26.04 | 24.89 | 24.98 | 81,183 | -0.73(-2.86%) |
Sep 30, 2019 | 25.29 | 26.08 | 24.87 | 25.71 | 40,517 | +0.19(+0.74%) |
Sep 27, 2019 | 26.02 | 26.02 | 25.08 | 25.52 | 31,716 | -0.50(-1.90%) |
Sep 26, 2019 | 25.42 | 26.18 | 25.42 | 26.02 | 50,820 | +0.59(+2.32%) |
Sep 25, 2019 | 25.28 | 25.55 | 25.15 | 25.43 | 36,879 | +0.10(+0.40%) |
Sep 24, 2019 | 25.68 | 25.68 | 24.95 | 25.33 | 20,059 | +0.02(+0.06%) |
Sep 23, 2019 | 25.25 | 25.72 | 25.25 | 25.31 | 21,364 | -0.03(-0.10%) |
Sep 20, 2019 | 25.86 | 25.86 | 25.26 | 25.34 | 24,935 | +0.01(+0.04%) |
Sep 19, 2019 | 25.69 | 25.69 | 25.18 | 25.33 | 10,796 | +0.24(+0.95%) |
Sep 18, 2019 | 25.41 | 25.70 | 24.48 | 25.09 | 33,981 | -0.20(-0.77%) |
Sep 17, 2019 | 24.48 | 25.34 | 24.48 | 25.28 | 55,567 | +0.81(+3.30%) |
Sep 16, 2019 | 23.90 | 24.60 | 23.71 | 24.48 | 20,122 | +0.51(+2.13%) |
Sep 13, 2019 | 24.23 | 25.00 | 23.72 | 23.97 | 59,164 | -0.74(-2.99%) |
Sep 12, 2019 | 24.63 | 25.06 | 24.44 | 24.71 | 31,268 | +0.35(+1.42%) |
Sep 11, 2019 | 24.37 | 24.48 | 23.98 | 24.36 | 25,498 | +0.13(+0.54%) |
Sep 10, 2019 | 24.87 | 24.87 | 23.63 | 24.23 | 50,610 | -0.77(-3.07%) |
Sep 09, 2019 | 25.49 | 25.49 | 24.82 | 25.00 | 43,768 | -0.48(-1.87%) |
Sep 06, 2019 | 25.79 | 25.79 | 25.18 | 25.47 | 34,110 | +0.18(+0.71%) |
Sep 05, 2019 | 26.28 | 26.28 | 25.12 | 25.29 | 59,262 | -0.58(-2.23%) |
Sep 04, 2019 | 25.51 | 25.93 | 25.46 | 25.87 | 106,638 | +0.76(+3.02%) |
Sep 03, 2019 | 24.05 | 25.24 | 24.02 | 25.11 | 41,117 | +0.68(+2.78%) |
Aug 30, 2019 | 24.63 | 24.63 | 24.29 | 24.43 | 19,995 | -0.04(-0.17%) |
Aug 29, 2019 | 24.37 | 24.48 | 24.09 | 24.48 | 20,820 | +0.60(+2.53%) |
Aug 28, 2019 | 23.62 | 23.98 | 23.56 | 23.87 | 27,494 | +0.22(+0.93%) |
Aug 27, 2019 | 24.47 | 24.47 | 23.65 | 23.65 | 15,226 | -0.25(-1.07%) |
Aug 26, 2019 | 23.83 | 23.91 | 23.37 | 23.91 | 43,206 | +0.70(+3.00%) |
Aug 23, 2019 | 24.21 | 24.80 | 23.10 | 23.21 | 46,460 | -1.04(-4.28%) |
Aug 22, 2019 | 24.19 | 24.32 | 23.55 | 24.25 | 60,864 | +0.26(+1.06%) |
Aug 21, 2019 | 23.72 | 24.13 | 23.63 | 23.99 | 31,385 | +0.27(+1.14%) |
Aug 20, 2019 | 24.44 | 24.44 | 23.65 | 23.72 | 48,919 | -0.58(-2.41%) |
Aug 19, 2019 | 24.08 | 24.40 | 23.75 | 24.31 | 105,353 | +0.61(+2.56%) |
Aug 16, 2019 | 23.35 | 23.80 | 23.21 | 23.70 | 47,284 | +0.58(+2.50%) |
Aug 15, 2019 | 22.64 | 23.16 | 22.56 | 23.12 | 31,435 | +0.72(+3.21%) |
Aug 14, 2019 | 22.91 | 23.17 | 22.19 | 22.40 | 41,985 | -1.10(-4.67%) |
Aug 13, 2019 | 23.55 | 23.58 | 22.96 | 23.50 | 15,453 | +0.03(+0.11%) |
Aug 12, 2019 | 23.63 | 23.64 | 22.99 | 23.47 | 23,516 | -0.22(-0.93%) |
Aug 09, 2019 | 23.24 | 23.80 | 22.91 | 23.69 | 49,166 | +0.19(+0.80%) |
Aug 08, 2019 | 22.50 | 23.55 | 22.40 | 23.51 | 30,957 | +1.11(+4.93%) |
Aug 07, 2019 | 21.62 | 22.90 | 21.11 | 22.40 | 41,196 | +0.62(+2.84%) |
Aug 06, 2019 | 21.49 | 22.19 | 21.14 | 21.78 | 37,933 | +0.56(+2.65%) |
Aug 05, 2019 | 22.20 | 22.20 | 20.25 | 21.22 | 120,221 | -1.37(-6.06%) |
Aug 02, 2019 | 22.32 | 22.73 | 22.10 | 22.59 | 31,640 | +0.37(+1.68%) |
Aug 01, 2019 | 22.29 | 22.71 | 21.79 | 22.22 | 81,998 | -0.02(-0.08%) |
Jul 31, 2019 | 22.67 | 22.92 | 21.83 | 22.23 | 86,686 | -0.35(-1.54%) |
Jul 30, 2019 | 22.21 | 22.86 | 22.05 | 22.58 | 49,186 | +0.38(+1.72%) |
Jul 29, 2019 | 22.10 | 22.65 | 22.03 | 22.20 | 101,859 | +0.20(+0.89%) |
Jul 26, 2019 | 22.02 | 22.02 | 21.51 | 22.00 | 10,350 | +0.26(+1.17%) |
Jul 25, 2019 | 22.05 | 22.05 | 21.48 | 21.75 | 13,768 | -0.37(-1.69%) |
Jul 24, 2019 | 22.16 | 22.23 | 21.77 | 22.12 | 29,113 | -0.03(-0.12%) |
Jul 23, 2019 | 21.47 | 22.15 | 21.31 | 22.15 | 39,192 | +0.83(+3.91%) |
Jul 22, 2019 | 21.53 | 21.68 | 21.25 | 21.31 | 28,410 | -0.19(-0.87%) |
Jul 19, 2019 | 22.79 | 22.86 | 21.44 | 21.50 | 81,041 | -1.20(-5.28%) |
Jul 18, 2019 | 22.56 | 22.86 | 22.11 | 22.70 | 38,787 | +0.10(+0.45%) |
Jul 17, 2019 | 23.07 | 23.07 | 22.17 | 22.60 | 26,569 | -0.29(-1.26%) |
Jul 16, 2019 | 23.02 | 23.02 | 22.56 | 22.89 | 15,085 | -0.06(-0.26%) |
Jul 15, 2019 | 23.18 | 23.45 | 22.83 | 22.95 | 25,612 | -0.06(-0.26%) |
Jul 12, 2019 | 23.00 | 23.22 | 22.79 | 23.01 | 16,937 | -0.14(-0.59%) |
Jul 11, 2019 | 24.48 | 24.48 | 22.89 | 23.14 | 51,451 | -0.94(-3.88%) |
Jul 10, 2019 | 23.90 | 24.35 | 23.57 | 24.08 | 55,905 | +0.37(+1.58%) |
Jul 09, 2019 | 23.32 | 23.78 | 23.06 | 23.70 | 49,515 | +0.38(+1.64%) |
Jul 08, 2019 | 23.12 | 23.53 | 23.05 | 23.32 | 22,031 | +0.22(+0.96%) |
Jul 05, 2019 | 22.96 | 23.22 | 22.04 | 23.10 | 72,690 | -0.19(-0.81%) |
Jul 03, 2019 | 22.53 | 23.33 | 22.52 | 23.29 | 40,579 | +0.79(+3.52%) |
Jul 02, 2019 | 21.51 | 22.53 | 21.51 | 22.50 | 107,624 | +1.03(+4.79%) |
Jul 01, 2019 | 21.59 | 21.68 | 20.70 | 21.47 | 89,548 | +0.00(+0.00%) |
Jun 28, 2019 | 21.32 | 21.87 | 21.32 | 21.47 | 56,341 | +0.33(+1.55%) |
Jun 27, 2019 | 20.52 | 21.23 | 20.52 | 21.14 | 36,395 | +0.58(+2.83%) |
Jun 26, 2019 | 21.93 | 21.93 | 20.21 | 20.56 | 102,213 | -1.22(-5.62%) |
Jun 25, 2019 | 22.53 | 22.97 | 21.78 | 21.78 | 73,262 | -0.92(-4.03%) |
Jun 24, 2019 | 23.37 | 23.37 | 22.54 | 22.70 | 48,187 | -0.47(-2.01%) |
Jun 21, 2019 | 24.40 | 24.40 | 22.72 | 23.16 | 55,697 | -0.98(-4.06%) |
Jun 20, 2019 | 24.23 | 24.33 | 23.96 | 24.14 | 25,771 | +0.38(+1.60%) |
Jun 19, 2019 | 23.26 | 23.89 | 22.83 | 23.76 | 29,142 | +0.26(+1.12%) |
Jun 18, 2019 | 23.87 | 24.31 | 23.07 | 23.50 | 38,459 | -0.18(-0.75%) |
Jun 17, 2019 | 23.26 | 23.68 | 23.25 | 23.68 | 32,835 | +0.72(+3.13%) |
Jun 14, 2019 | 22.76 | 23.22 | 22.76 | 22.96 | 12,889 | +0.17(+0.74%) |
Jun 13, 2019 | 22.75 | 22.92 | 22.56 | 22.79 | 18,082 | +0.34(+1.50%) |
Jun 12, 2019 | 22.71 | 22.71 | 22.35 | 22.45 | 12,042 | +0.25(+1.11%) |
Jun 11, 2019 | 22.41 | 22.41 | 21.81 | 22.21 | 46,271 | +0.01(+0.04%) |
Jun 10, 2019 | 22.50 | 22.50 | 21.81 | 22.20 | 61,563 | -0.13(-0.57%) |
Jun 07, 2019 | 22.45 | 22.79 | 22.25 | 22.33 | 70,005 | +0.07(+0.30%) |
Jun 06, 2019 | 22.28 | 22.39 | 21.71 | 22.26 | 31,841 | +0.11(+0.50%) |
Jun 05, 2019 | 20.90 | 22.15 | 20.90 | 22.15 | 47,771 | +1.29(+6.16%) |
Jun 04, 2019 | 21.24 | 21.27 | 20.22 | 20.86 | 43,557 | -0.41(-1.91%) |
Jun 03, 2019 | 20.99 | 21.35 | 20.66 | 21.27 | 32,381 | +0.22(+1.04%) |
May 31, 2019 | 20.69 | 21.34 | 20.32 | 21.05 | 69,059 | +0.36(+1.72%) |
May 30, 2019 | 20.71 | 21.10 | 20.55 | 20.69 | 17,649 | +0.05(+0.25%) |
May 29, 2019 | 21.01 | 21.15 | 20.31 | 20.64 | 55,514 | -0.94(-4.35%) |
May 28, 2019 | 22.41 | 22.58 | 21.58 | 21.58 | 54,410 | -0.55(-2.48%) |
May 24, 2019 | 22.20 | 22.53 | 22.11 | 22.13 | 45,409 | +0.16(+0.73%) |
May 23, 2019 | 21.73 | 22.09 | 21.56 | 21.97 | 27,146 | +0.09(+0.39%) |
May 22, 2019 | 21.75 | 21.99 | 21.72 | 21.89 | 19,783 | +0.05(+0.23%) |
May 21, 2019 | 21.50 | 21.96 | 21.50 | 21.83 | 19,903 | +0.56(+2.62%) |
May 20, 2019 | 21.88 | 22.00 | 21.07 | 21.28 | 61,331 | -0.74(-3.38%) |
May 17, 2019 | 22.19 | 22.22 | 21.70 | 22.02 | 30,745 | -0.21(-0.95%) |
May 16, 2019 | 21.90 | 22.44 | 21.90 | 22.23 | 82,882 | +0.41(+1.86%) |
May 15, 2019 | 21.63 | 22.05 | 21.54 | 21.83 | 40,803 | +0.36(+1.65%) |
May 14, 2019 | 21.09 | 21.57 | 21.05 | 21.47 | 41,059 | +0.28(+1.31%) |
May 13, 2019 | 20.83 | 21.33 | 20.47 | 21.19 | 29,164 | -0.05(-0.23%) |
May 10, 2019 | 20.67 | 21.38 | 20.50 | 21.24 | 30,627 | +0.61(+2.97%) |
May 09, 2019 | 20.35 | 20.63 | 19.80 | 20.63 | 19,537 | +0.16(+0.80%) |
May 08, 2019 | 20.72 | 20.99 | 20.34 | 20.46 | 20,448 | -0.08(-0.41%) |
May 07, 2019 | 21.68 | 21.68 | 20.08 | 20.55 | 59,390 | -1.36(-6.21%) |
May 06, 2019 | 21.91 | 21.91 | 21.45 | 21.91 | 27,338 | +0.04(+0.19%) |
May 03, 2019 | 21.61 | 21.97 | 21.32 | 21.87 | 14,308 | +0.52(+2.42%) |
May 02, 2019 | 21.06 | 21.99 | 21.06 | 21.35 | 35,918 | +0.08(+0.40%) |