Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.36 | 10.36 | 9.790 | 9.966 | 6,933 | -0.11(-1.10%) |
Apr 29, 2020 | 9.516 | 10.08 | 9.516 | 10.08 | 144 | +0.85(+9.22%) |
Apr 28, 2020 | 9.226 | 9.226 | 9.226 | 9.226 | 248 | +0.20(+2.27%) |
Apr 27, 2020 | 9.050 | 9.070 | 8.712 | 9.021 | 6,937 | -0.26(-2.78%) |
Apr 24, 2020 | 9.660 | 9.660 | 9.191 | 9.279 | 27,000 | -0.07(-0.70%) |
Apr 23, 2020 | 8.975 | 9.345 | 8.975 | 9.345 | 1,835 | +0.63(+7.25%) |
Apr 22, 2020 | 8.810 | 8.850 | 8.537 | 8.714 | 2,215 | +0.21(+2.47%) |
Apr 21, 2020 | 8.280 | 8.504 | 8.260 | 8.504 | 1,154 | +0.21(+2.47%) |
Apr 20, 2020 | 7.858 | 8.530 | 7.858 | 8.299 | 3,248 | +0.24(+2.94%) |
Apr 17, 2020 | 7.800 | 8.062 | 7.800 | 8.062 | 3,200 | +0.40(+5.20%) |
Apr 16, 2020 | 7.655 | 7.732 | 7.655 | 7.663 | 3,057 | +0.02(+0.24%) |
Apr 15, 2020 | 7.650 | 7.650 | 7.640 | 7.645 | 411 | -0.41(-5.09%) |
Apr 14, 2020 | 8.020 | 8.055 | 7.950 | 8.055 | 1,995 | +0.44(+5.81%) |
Apr 13, 2020 | 7.660 | 7.680 | 7.350 | 7.612 | 17,576 | +0.34(+4.71%) |
Apr 09, 2020 | 7.350 | 7.490 | 7.190 | 7.270 | 3,300 | -0.15(-2.02%) |
Apr 08, 2020 | 7.430 | 7.440 | 7.420 | 7.420 | 1,010 | +0.21(+2.88%) |
Apr 07, 2020 | 7.513 | 7.660 | 7.212 | 7.212 | 1,276 | +0.02(+0.29%) |
Apr 06, 2020 | 7.191 | 7.191 | 7.191 | 7.191 | 20 | +0.10(+1.36%) |
Apr 03, 2020 | 7.094 | 7.094 | 7.094 | 7.094 | 100 | +0.07(+0.97%) |
Apr 02, 2020 | 7.026 | 7.026 | 7.026 | 7.026 | 0 | +0.46(+6.94%) |
Apr 01, 2020 | 7.140 | 7.140 | 6.480 | 6.570 | 490 | -0.10(-1.53%) |
Mar 31, 2020 | 6.672 | 6.672 | 6.610 | 6.672 | 771 | +0.56(+9.14%) |
Mar 30, 2020 | 6.030 | 6.113 | 6.030 | 6.113 | 1,996 | -0.07(-1.09%) |
Mar 27, 2020 | 6.410 | 6.410 | 6.170 | 6.180 | 1,300 | -0.50(-7.45%) |
Mar 26, 2020 | 6.580 | 6.733 | 6.580 | 6.678 | 383 | +0.00(+0.00%) |
Mar 25, 2020 | 6.400 | 6.873 | 6.400 | 6.677 | 1,056 | +0.36(+5.67%) |
Mar 24, 2020 | 6.370 | 6.605 | 6.195 | 6.319 | 2,426 | +0.02(+0.26%) |
Mar 23, 2020 | 6.540 | 6.540 | 6.303 | 6.303 | 105 | -0.60(-8.64%) |
Mar 20, 2020 | 6.720 | 7.440 | 6.720 | 6.898 | 1,800 | +0.37(+5.66%) |
Mar 19, 2020 | 5.520 | 6.529 | 5.520 | 6.529 | 1,583 | +1.06(+19.36%) |
Mar 18, 2020 | 5.710 | 5.710 | 5.060 | 5.470 | 729 | -1.08(-16.51%) |
Mar 17, 2020 | 6.830 | 7.010 | 6.552 | 6.552 | 778 | -0.71(-9.77%) |
Mar 16, 2020 | 7.400 | 7.400 | 7.261 | 7.261 | 495 | -1.10(-13.20%) |
Mar 13, 2020 | 7.880 | 8.365 | 7.870 | 8.365 | 3,800 | +0.70(+9.13%) |
Mar 12, 2020 | 8.830 | 8.830 | 6.870 | 7.665 | 5,064 | -1.56(-16.93%) |
Mar 11, 2020 | 9.400 | 9.456 | 9.227 | 9.227 | 1,375 | -0.17(-1.83%) |
Mar 10, 2020 | 8.903 | 9.399 | 7.990 | 9.399 | 1,182 | +1.05(+12.60%) |
Mar 09, 2020 | 10.33 | 10.33 | 8.347 | 8.347 | 4,153 | -3.50(-29.56%) |
Mar 06, 2020 | 12.00 | 12.25 | 11.85 | 11.85 | 3,300 | -0.92(-7.19%) |
Mar 05, 2020 | 12.92 | 12.92 | 12.77 | 12.77 | 1,354 | -0.45(-3.38%) |
Mar 04, 2020 | 13.21 | 13.21 | 13.21 | 13.21 | 43 | -0.07(-0.50%) |
Mar 03, 2020 | 13.46 | 13.46 | 13.17 | 13.28 | 71,259 | -0.35(-2.53%) |
Mar 02, 2020 | 13.63 | 13.63 | 13.63 | 13.63 | 1 | +0.38(+2.86%) |
Feb 28, 2020 | 12.79 | 13.25 | 12.76 | 13.25 | 1,100 | -0.22(-1.62%) |
Feb 27, 2020 | 14.00 | 14.00 | 13.37 | 13.47 | 705 | -0.63(-4.50%) |
Feb 26, 2020 | 14.53 | 14.53 | 14.10 | 14.10 | 1,200 | -0.37(-2.58%) |
Feb 25, 2020 | 14.47 | 14.90 | 14.47 | 14.47 | 102 | -0.74(-4.86%) |
Feb 24, 2020 | 15.13 | 15.21 | 15.12 | 15.21 | 795 | -0.35(-2.26%) |
Feb 21, 2020 | 15.54 | 15.57 | 15.45 | 15.57 | 900 | -0.18(-1.17%) |
Feb 20, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 32 | -0.10(-0.65%) |
Feb 19, 2020 | 15.85 | 15.85 | 15.85 | 15.85 | 1 | -0.05(-0.29%) |
Feb 18, 2020 | 15.95 | 15.95 | 15.90 | 15.90 | 620 | -0.10(-0.62%) |
Feb 14, 2020 | 15.90 | 16.00 | 15.90 | 16.00 | 200 | -0.00(-0.02%) |
Feb 13, 2020 | 16.17 | 16.17 | 16.00 | 16.00 | 1,201 | -0.22(-1.34%) |
Feb 12, 2020 | 16.10 | 16.22 | 16.10 | 16.22 | 301 | +0.26(+1.62%) |
Feb 11, 2020 | 15.96 | 15.96 | 15.96 | 15.96 | 6 | +0.25(+1.56%) |
Feb 10, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 93 | -0.43(-2.65%) |
Feb 07, 2020 | 16.14 | 16.14 | 16.08 | 16.14 | 5,300 | -0.20(-1.25%) |
Feb 06, 2020 | 16.40 | 16.40 | 16.35 | 16.35 | 213 | -0.22(-1.30%) |
Feb 05, 2020 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.18(+1.11%) |
Feb 04, 2020 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.22(+1.35%) |
Feb 03, 2020 | 16.16 | 16.16 | 16.16 | 16.16 | 1 | -0.10(-0.64%) |
Jan 31, 2020 | 16.40 | 16.42 | 16.22 | 16.27 | 1,500 | -0.31(-1.88%) |
Jan 30, 2020 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | -0.17(-1.04%) |
Jan 29, 2020 | 16.92 | 16.92 | 16.75 | 16.75 | 202 | -0.06(-0.38%) |
Jan 28, 2020 | 16.77 | 16.82 | 16.64 | 16.82 | 22,196 | +0.09(+0.52%) |
Jan 27, 2020 | 17.05 | 17.05 | 16.73 | 16.73 | 121 | -0.28(-1.67%) |
Jan 24, 2020 | 17.39 | 17.39 | 17.01 | 17.01 | 100 | -0.38(-2.20%) |
Jan 23, 2020 | 17.32 | 17.68 | 16.80 | 17.40 | 15,882 | -0.03(-0.16%) |
Jan 22, 2020 | 17.50 | 17.50 | 17.42 | 17.42 | 747 | -0.42(-2.36%) |
Jan 21, 2020 | 18.09 | 18.09 | 17.78 | 17.85 | 1,668 | -0.57(-3.08%) |
Jan 17, 2020 | 18.80 | 18.80 | 18.34 | 18.41 | 3,300 | -0.12(-0.67%) |
Jan 16, 2020 | 18.54 | 18.54 | 18.54 | 18.54 | 67 | +0.08(+0.41%) |
Jan 15, 2020 | 18.46 | 18.46 | 18.46 | 18.46 | 12 | +0.12(+0.66%) |
Jan 14, 2020 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | +0.25(+1.38%) |
Jan 13, 2020 | 18.19 | 18.19 | 18.09 | 18.09 | 352 | +0.23(+1.32%) |
Jan 10, 2020 | 17.99 | 18.27 | 17.83 | 17.86 | 3,300 | -0.72(-3.86%) |
Jan 09, 2020 | 19.99 | 19.99 | 18.57 | 18.57 | 5,602 | -0.13(-0.69%) |
Jan 08, 2020 | 19.06 | 19.06 | 18.70 | 18.70 | 100 | -0.29(-1.50%) |
Jan 07, 2020 | 19.22 | 19.22 | 18.77 | 18.99 | 240 | -0.00(-0.00%) |
Jan 06, 2020 | 18.95 | 18.99 | 18.91 | 18.99 | 3,336 | +0.33(+1.75%) |
Jan 03, 2020 | 18.61 | 18.66 | 18.54 | 18.66 | 800 | +0.13(+0.71%) |
Jan 02, 2020 | 18.53 | 18.53 | 18.53 | 18.53 | 114 | +0.22(+1.19%) |
Dec 31, 2019 | 15.00 | 18.34 | 15.00 | 18.31 | 2,300 | +0.16(+0.88%) |
Dec 30, 2019 | 18.93 | 18.93 | 18.05 | 18.15 | 707 | -0.32(-1.75%) |
Dec 27, 2019 | 18.38 | 18.48 | 18.38 | 18.48 | 700 | -0.29(-1.55%) |
Dec 26, 2019 | 18.66 | 18.78 | 18.66 | 18.77 | 255 | +0.21(+1.12%) |
Dec 24, 2019 | 18.52 | 18.56 | 18.45 | 18.56 | 1,300 | +0.05(+0.25%) |
Dec 23, 2019 | 18.19 | 18.51 | 18.19 | 18.51 | 100 | +0.39(+2.17%) |
Dec 20, 2019 | 17.86 | 18.17 | 17.86 | 18.12 | 1,000 | -0.04(-0.23%) |
Dec 19, 2019 | 18.90 | 18.95 | 17.99 | 18.16 | 2,603 | -0.20(-1.08%) |
Dec 18, 2019 | 17.95 | 18.36 | 17.95 | 18.36 | 2,800 | +0.28(+1.57%) |
Dec 17, 2019 | 18.09 | 18.12 | 18.08 | 18.08 | 903 | +0.27(+1.49%) |
Dec 16, 2019 | 17.66 | 17.81 | 17.66 | 17.81 | 2,908 | +0.46(+2.62%) |
Dec 13, 2019 | 17.51 | 17.55 | 17.25 | 17.35 | 700 | -0.31(-1.75%) |
Dec 12, 2019 | 17.63 | 17.69 | 17.57 | 17.66 | 822 | +0.14(+0.80%) |
Dec 11, 2019 | 17.52 | 17.52 | 17.52 | 17.52 | 40 | -0.04(-0.24%) |
Dec 10, 2019 | 17.27 | 17.57 | 17.25 | 17.57 | 600 | +0.63(+3.72%) |
Dec 09, 2019 | 16.30 | 16.94 | 16.30 | 16.94 | 3,423 | +0.60(+3.64%) |
Dec 06, 2019 | 16.48 | 16.48 | 16.33 | 16.34 | 1,600 | +0.05(+0.29%) |
Dec 05, 2019 | 16.09 | 16.29 | 16.09 | 16.29 | 157 | -0.05(-0.28%) |
Dec 04, 2019 | 16.22 | 16.58 | 16.21 | 16.34 | 2,461 | +0.12(+0.76%) |
Dec 03, 2019 | 16.50 | 16.50 | 16.22 | 16.22 | 741 | -0.13(-0.78%) |
Dec 02, 2019 | 16.98 | 16.98 | 16.34 | 16.34 | 3,023 | -0.31(-1.85%) |
Nov 29, 2019 | 16.69 | 16.69 | 16.65 | 16.65 | 100 | -0.09(-0.53%) |
Nov 27, 2019 | 16.62 | 16.74 | 16.48 | 16.74 | 4,500 | +0.05(+0.29%) |
Nov 26, 2019 | 16.92 | 16.92 | 16.69 | 16.69 | 1,018 | -0.32(-1.86%) |
Nov 25, 2019 | 16.96 | 17.01 | 16.96 | 17.01 | 1,990 | +0.09(+0.53%) |
Nov 22, 2019 | 16.92 | 16.92 | 16.92 | 16.92 | 300 | +0.03(+0.16%) |
Nov 21, 2019 | 16.81 | 16.89 | 16.75 | 16.89 | 1,386 | +0.37(+2.23%) |
Nov 20, 2019 | 16.60 | 16.60 | 16.52 | 16.52 | 701 | +0.10(+0.60%) |
Nov 19, 2019 | 16.58 | 16.58 | 16.43 | 16.43 | 3,745 | -0.42(-2.51%) |
Nov 18, 2019 | 17.10 | 17.10 | 16.85 | 16.85 | 2,536 | -0.56(-3.21%) |
Nov 15, 2019 | 17.31 | 17.41 | 17.31 | 17.41 | 1,900 | +0.13(+0.74%) |
Nov 14, 2019 | 17.30 | 17.30 | 17.25 | 17.28 | 1,634 | -0.04(-0.22%) |
Nov 13, 2019 | 17.42 | 17.42 | 17.32 | 17.32 | 867 | +0.00(+0.01%) |
Nov 12, 2019 | 17.34 | 17.34 | 17.32 | 17.32 | 439 | -0.09(-0.54%) |
Nov 11, 2019 | 17.80 | 17.80 | 17.41 | 17.41 | 1,046 | -0.37(-2.07%) |
Nov 08, 2019 | 18.14 | 18.14 | 17.78 | 17.78 | 300 | -0.09(-0.48%) |
Nov 07, 2019 | 17.78 | 17.87 | 17.75 | 17.87 | 1,239 | -0.29(-1.62%) |
Nov 06, 2019 | 18.71 | 18.71 | 18.16 | 18.16 | 487 | -0.39(-2.08%) |
Nov 05, 2019 | 18.84 | 18.84 | 18.52 | 18.55 | 1,213 | -0.28(-1.46%) |
Nov 04, 2019 | 18.71 | 18.88 | 18.71 | 18.82 | 307 | +0.22(+1.18%) |
Nov 01, 2019 | 19.11 | 19.11 | 18.60 | 18.60 | 800 | +0.21(+1.16%) |
Oct 31, 2019 | 18.98 | 18.98 | 18.34 | 18.39 | 2,129 | +0.02(+0.09%) |
Oct 30, 2019 | 18.57 | 18.57 | 18.37 | 18.37 | 301 | -0.03(-0.18%) |
Oct 29, 2019 | 18.58 | 18.58 | 18.41 | 18.41 | 380 | -0.07(-0.40%) |
Oct 28, 2019 | 19.93 | 19.93 | 18.48 | 18.48 | 4,728 | -0.23(-1.21%) |
Oct 25, 2019 | 18.78 | 18.78 | 18.62 | 18.71 | 1,900 | -0.03(-0.13%) |
Oct 24, 2019 | 18.86 | 18.86 | 18.70 | 18.73 | 3,595 | -0.03(-0.15%) |
Oct 23, 2019 | 18.85 | 18.85 | 18.76 | 18.76 | 501 | +0.02(+0.11%) |
Oct 22, 2019 | 18.90 | 18.99 | 18.73 | 18.74 | 1,906 | +0.02(+0.10%) |
Oct 21, 2019 | 18.72 | 18.72 | 18.72 | 18.72 | 31 | +0.01(+0.06%) |
Oct 18, 2019 | 18.77 | 18.77 | 18.71 | 18.71 | 200 | +0.06(+0.31%) |
Oct 17, 2019 | 18.83 | 18.92 | 18.65 | 18.65 | 4,608 | -0.12(-0.62%) |
Oct 16, 2019 | 19.09 | 19.10 | 18.77 | 18.77 | 1,810 | -0.09(-0.50%) |
Oct 15, 2019 | 18.86 | 18.86 | 18.86 | 18.86 | 2 | +0.09(+0.50%) |
Oct 14, 2019 | 18.92 | 18.94 | 18.77 | 18.77 | 301 | -0.17(-0.92%) |
Oct 11, 2019 | 19.13 | 19.13 | 18.94 | 18.94 | 500 | +0.03(+0.13%) |
Oct 10, 2019 | 19.00 | 19.04 | 18.91 | 18.92 | 1,053 | -0.44(-2.29%) |
Oct 09, 2019 | 19.66 | 19.67 | 19.36 | 19.36 | 2,003 | -0.11(-0.54%) |
Oct 08, 2019 | 19.90 | 19.90 | 19.43 | 19.47 | 2,898 | -0.31(-1.59%) |
Oct 07, 2019 | 19.99 | 19.99 | 19.78 | 19.78 | 2,002 | -0.34(-1.68%) |
Oct 04, 2019 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | +0.12(+0.60%) |
Oct 03, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 1 | +0.06(+0.30%) |
Oct 02, 2019 | 19.94 | 19.94 | 19.94 | 19.94 | 300 | -0.29(-1.42%) |
Oct 01, 2019 | 20.32 | 20.32 | 20.23 | 20.23 | 300 | -0.25(-1.24%) |
Sep 30, 2019 | 20.11 | 20.48 | 20.10 | 20.48 | 1,231 | +0.16(+0.80%) |
Sep 27, 2019 | 20.11 | 20.48 | 20.11 | 20.32 | 700 | -0.18(-0.87%) |
Sep 26, 2019 | 20.23 | 20.50 | 20.23 | 20.50 | 2,100 | -0.13(-0.62%) |
Sep 25, 2019 | 20.35 | 20.63 | 20.35 | 20.63 | 625 | -0.12(-0.56%) |
Sep 24, 2019 | 20.78 | 20.78 | 20.74 | 20.74 | 301 | -0.28(-1.33%) |
Sep 23, 2019 | 20.74 | 21.02 | 20.74 | 21.02 | 1,550 | -0.17(-0.81%) |
Sep 20, 2019 | 21.06 | 21.19 | 21.01 | 21.19 | 300 | +0.06(+0.30%) |
Sep 19, 2019 | 20.89 | 21.13 | 20.88 | 21.13 | 312 | -0.06(-0.29%) |
Sep 18, 2019 | 20.75 | 21.25 | 20.75 | 21.19 | 17,361 | +0.07(+0.31%) |
Sep 17, 2019 | 20.81 | 21.13 | 20.81 | 21.13 | 900 | -0.09(-0.40%) |
Sep 16, 2019 | 20.96 | 21.59 | 20.96 | 21.21 | 4,499 | +0.46(+2.21%) |
Sep 13, 2019 | 20.29 | 20.84 | 20.29 | 20.75 | 3,500 | +0.55(+2.71%) |
Sep 12, 2019 | 20.16 | 20.24 | 20.07 | 20.20 | 3,990 | -0.17(-0.84%) |
Sep 11, 2019 | 20.13 | 20.40 | 20.13 | 20.38 | 2,147 | +0.11(+0.57%) |
Sep 10, 2019 | 20.24 | 20.26 | 20.24 | 20.26 | 300 | +0.20(+1.01%) |
Sep 09, 2019 | 20.03 | 20.11 | 20.03 | 20.06 | 623 | +0.29(+1.48%) |
Sep 06, 2019 | 19.81 | 19.85 | 19.77 | 19.77 | 4,700 | -0.26(-1.30%) |
Sep 05, 2019 | 20.06 | 20.06 | 20.03 | 20.03 | 610 | +0.15(+0.77%) |
Sep 04, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 0 | +0.12(+0.59%) |
Sep 03, 2019 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | -0.31(-1.53%) |
Aug 30, 2019 | 20.01 | 20.22 | 20.00 | 20.06 | 1,600 | +0.00(+0.02%) |
Aug 29, 2019 | 19.85 | 20.06 | 19.85 | 20.06 | 639 | +0.41(+2.11%) |
Aug 28, 2019 | 19.42 | 19.67 | 19.42 | 19.65 | 2,303 | +0.35(+1.81%) |
Aug 27, 2019 | 19.36 | 19.77 | 19.30 | 19.30 | 817 | -0.03(-0.14%) |
Aug 26, 2019 | 19.33 | 19.33 | 19.33 | 19.33 | 204 | -0.10(-0.49%) |
Aug 23, 2019 | 19.68 | 19.98 | 19.42 | 19.42 | 400 | -0.52(-2.61%) |
Aug 22, 2019 | 20.11 | 20.11 | 19.94 | 19.94 | 400 | -0.21(-1.02%) |
Aug 21, 2019 | 20.14 | 20.25 | 20.14 | 20.15 | 1,012 | -0.01(-0.05%) |
Aug 20, 2019 | 19.94 | 20.16 | 19.94 | 20.16 | 505 | +0.11(+0.57%) |
Aug 19, 2019 | 19.91 | 20.10 | 19.91 | 20.04 | 1,412 | +0.34(+1.75%) |
Aug 16, 2019 | 19.57 | 19.70 | 19.57 | 19.70 | 100 | +0.35(+1.81%) |
Aug 15, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 48 | -0.03(-0.15%) |
Aug 14, 2019 | 19.38 | 19.38 | 19.38 | 19.38 | 348 | -0.27(-1.39%) |
Aug 13, 2019 | 19.65 | 19.65 | 19.50 | 19.65 | 300 | +0.17(+0.85%) |
Aug 12, 2019 | 19.57 | 19.57 | 19.49 | 19.49 | 535 | -0.33(-1.67%) |
Aug 09, 2019 | 19.77 | 19.82 | 19.77 | 19.82 | 3,500 | -0.06(-0.32%) |
Aug 08, 2019 | 19.83 | 19.88 | 19.83 | 19.88 | 5,858 | +0.21(+1.05%) |
Aug 07, 2019 | 20.40 | 20.40 | 19.23 | 19.67 | 1,828 | -0.64(-3.13%) |
Aug 06, 2019 | 20.85 | 20.85 | 20.14 | 20.31 | 403 | -0.14(-0.67%) |
Aug 05, 2019 | 19.13 | 21.22 | 19.13 | 20.45 | 2,062 | -0.74(-3.49%) |
Aug 02, 2019 | 21.49 | 21.49 | 20.74 | 21.18 | 800 | -0.15(-0.71%) |
Aug 01, 2019 | 21.73 | 21.73 | 21.34 | 21.34 | 301 | -0.31(-1.42%) |
Jul 31, 2019 | 21.72 | 21.72 | 21.64 | 21.64 | 304 | -0.20(-0.90%) |
Jul 30, 2019 | 22.17 | 22.17 | 21.72 | 21.84 | 801 | +0.05(+0.25%) |
Jul 29, 2019 | 21.61 | 22.25 | 21.59 | 21.78 | 1,301 | -0.11(-0.51%) |
Jul 26, 2019 | 22.25 | 22.25 | 21.90 | 21.90 | 1,200 | -0.09(-0.39%) |
Jul 25, 2019 | 22.25 | 22.25 | 21.96 | 21.98 | 1,371 | -0.18(-0.82%) |
Jul 24, 2019 | 22.37 | 22.37 | 22.16 | 22.16 | 1,551 | -0.01(-0.05%) |
Jul 23, 2019 | 22.65 | 22.65 | 22.17 | 22.17 | 696 | -0.11(-0.50%) |
Jul 22, 2019 | 22.30 | 22.36 | 22.12 | 22.29 | 3,349 | +0.24(+1.09%) |
Jul 19, 2019 | 22.55 | 22.55 | 22.05 | 22.05 | 500 | +0.07(+0.32%) |
Jul 18, 2019 | 22.62 | 22.62 | 21.98 | 21.98 | 304 | -0.20(-0.89%) |
Jul 17, 2019 | 22.71 | 22.71 | 22.17 | 22.17 | 300 | -0.22(-0.99%) |
Jul 16, 2019 | 22.70 | 22.70 | 22.39 | 22.39 | 300 | +0.01(+0.04%) |
Jul 15, 2019 | 22.75 | 22.75 | 22.39 | 22.39 | 300 | -0.03(-0.13%) |
Jul 12, 2019 | 22.77 | 22.77 | 22.35 | 22.41 | 800 | -0.44(-1.91%) |
Jul 11, 2019 | 22.87 | 22.87 | 22.85 | 22.85 | 1,175 | +0.07(+0.30%) |
Jul 10, 2019 | 22.78 | 22.78 | 22.78 | 22.78 | 0 | +0.29(+1.29%) |
Jul 09, 2019 | 22.47 | 22.50 | 22.47 | 22.49 | 444 | -0.06(-0.28%) |
Jul 08, 2019 | 22.65 | 22.65 | 22.55 | 22.55 | 548 | -0.11(-0.46%) |
Jul 05, 2019 | 22.70 | 22.70 | 22.66 | 22.66 | 100 | +0.15(+0.66%) |
Jul 03, 2019 | 22.20 | 22.56 | 22.20 | 22.51 | 700 | +0.28(+1.28%) |
Jul 02, 2019 | 22.16 | 22.23 | 22.09 | 22.23 | 1,400 | -0.09(-0.39%) |
Jul 01, 2019 | 22.23 | 22.45 | 22.23 | 22.31 | 2,998 | +0.28(+1.28%) |
Jun 28, 2019 | 21.89 | 22.03 | 21.89 | 22.03 | 4,800 | +0.22(+1.00%) |
Jun 27, 2019 | 21.81 | 21.81 | 21.81 | 21.81 | 16 | -0.14(-0.66%) |
Jun 26, 2019 | 21.88 | 21.96 | 21.87 | 21.96 | 640 | +0.24(+1.10%) |
Jun 25, 2019 | 21.86 | 21.86 | 21.72 | 21.72 | 959 | -0.16(-0.73%) |
Jun 24, 2019 | 21.87 | 21.89 | 21.81 | 21.88 | 2,001 | -0.02(-0.07%) |
Jun 21, 2019 | 21.87 | 21.89 | 21.87 | 21.89 | 300 | +0.13(+0.59%) |
Jun 20, 2019 | 21.86 | 21.86 | 21.77 | 21.77 | 301 | +0.01(+0.07%) |
Jun 19, 2019 | 21.75 | 21.75 | 21.75 | 21.75 | 47 | +0.00(+0.00%) |
Jun 18, 2019 | 21.82 | 21.82 | 21.75 | 21.75 | 452 | +0.02(+0.07%) |
Jun 17, 2019 | 21.69 | 21.73 | 21.69 | 21.73 | 405 | -0.11(-0.50%) |
Jun 14, 2019 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | -0.22(-1.00%) |
Jun 13, 2019 | 22.16 | 22.16 | 22.07 | 22.07 | 301 | +0.19(+0.87%) |
Jun 12, 2019 | 22.01 | 22.01 | 21.87 | 21.87 | 601 | -0.22(-1.01%) |
Jun 11, 2019 | 22.04 | 22.15 | 22.04 | 22.10 | 373 | +0.18(+0.82%) |
Jun 10, 2019 | 22.03 | 22.03 | 21.92 | 21.92 | 1,344 | -0.02(-0.10%) |
Jun 07, 2019 | 21.98 | 21.98 | 21.94 | 21.94 | 100 | +0.07(+0.30%) |
Jun 06, 2019 | 21.85 | 21.93 | 21.85 | 21.88 | 1,101 | +0.01(+0.06%) |
Jun 05, 2019 | 21.95 | 21.99 | 21.85 | 21.86 | 3,701 | -0.26(-1.19%) |
Jun 04, 2019 | 22.08 | 22.12 | 22.03 | 22.12 | 3,058 | +0.31(+1.41%) |
Jun 03, 2019 | 22.10 | 22.10 | 21.82 | 21.82 | 2,378 | +0.13(+0.62%) |
May 31, 2019 | 21.71 | 21.71 | 21.68 | 21.68 | 200 | -0.11(-0.51%) |
May 30, 2019 | 21.89 | 21.89 | 21.79 | 21.79 | 488 | -0.19(-0.87%) |
May 29, 2019 | 21.60 | 21.98 | 21.60 | 21.98 | 1,201 | +0.04(+0.16%) |
May 28, 2019 | 22.23 | 22.23 | 21.95 | 545 | -0.28(-1.24%) | |
May 24, 2019 | 22.47 | 22.47 | 22.22 | 22.23 | 700 | -0.09(-0.43%) |
May 23, 2019 | 22.26 | 22.32 | 22.26 | 22.32 | 1,115 | -0.52(-2.30%) |
May 22, 2019 | 22.85 | 22.85 | 22.84 | 22.84 | 481 | -0.10(-0.43%) |
May 21, 2019 | 22.94 | 22.94 | 22.94 | 22.94 | 400 | +0.32(+1.42%) |
May 20, 2019 | 22.62 | 22.62 | 22.62 | 22.62 | 111 | -0.12(-0.53%) |
May 17, 2019 | 22.78 | 22.78 | 22.74 | 22.74 | 4,500 | -0.07(-0.30%) |
May 16, 2019 | 22.82 | 22.82 | 22.81 | 22.81 | 107 | +0.17(+0.75%) |
May 15, 2019 | 22.65 | 22.65 | 22.64 | 22.64 | 384 | +0.15(+0.65%) |
May 14, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 35 | +0.15(+0.67%) |
May 13, 2019 | 22.44 | 22.44 | 22.28 | 22.35 | 805 | -0.20(-0.87%) |
May 10, 2019 | 22.19 | 22.54 | 22.13 | 22.54 | 1,100 | +0.64(+2.94%) |
May 09, 2019 | 21.90 | 21.90 | 21.90 | 21.90 | 70 | -0.30(-1.36%) |
May 08, 2019 | 22.24 | 22.24 | 22.18 | 22.20 | 1,886 | -0.02(-0.08%) |
May 07, 2019 | 22.12 | 22.22 | 22.12 | 22.22 | 300 | +0.11(+0.51%) |
May 06, 2019 | 22.24 | 22.24 | 22.07 | 22.11 | 1,400 | -0.09(-0.42%) |
May 03, 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 100 | +0.12(+0.55%) |
May 02, 2019 | 22.08 | 22.08 | 22.08 | 22.08 | 0 | -0.44(-1.94%) |