Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.22 | 12.30 | 11.65 | 11.91 | 1,720,700 | -0.43(-3.52%) |
Apr 29, 2020 | 12.62 | 12.64 | 12.15 | 12.35 | 2,378,856 | +0.19(+1.60%) |
Apr 28, 2020 | 12.53 | 12.56 | 11.86 | 12.15 | 2,092,171 | +0.04(+0.31%) |
Apr 27, 2020 | 11.79 | 12.28 | 11.65 | 12.12 | 2,077,531 | +0.47(+4.05%) |
Apr 24, 2020 | 11.40 | 11.90 | 11.30 | 11.65 | 1,568,481 | +0.22(+1.94%) |
Apr 23, 2020 | 11.56 | 11.77 | 11.31 | 11.42 | 1,330,479 | -0.14(-1.20%) |
Apr 22, 2020 | 11.99 | 11.99 | 11.43 | 11.56 | 1,570,353 | +0.25(+2.19%) |
Apr 21, 2020 | 11.48 | 11.72 | 11.21 | 11.32 | 1,268,816 | -0.50(-4.20%) |
Apr 20, 2020 | 12.04 | 12.35 | 11.66 | 11.81 | 1,365,776 | -0.59(-4.74%) |
Apr 17, 2020 | 12.31 | 12.91 | 12.27 | 12.40 | 2,852,600 | +0.75(+6.47%) |
Apr 16, 2020 | 11.99 | 12.33 | 11.45 | 11.65 | 1,710,386 | -0.29(-2.46%) |
Apr 15, 2020 | 12.09 | 12.45 | 11.84 | 11.94 | 3,776,178 | -0.85(-6.61%) |
Apr 14, 2020 | 13.16 | 13.53 | 12.50 | 12.79 | 2,401,743 | +0.08(+0.65%) |
Apr 13, 2020 | 12.59 | 12.85 | 11.88 | 12.70 | 2,586,642 | +0.05(+0.36%) |
Apr 09, 2020 | 12.40 | 13.37 | 12.17 | 12.66 | 3,157,023 | +0.60(+4.95%) |
Apr 08, 2020 | 11.71 | 12.78 | 11.13 | 12.06 | 3,930,690 | +1.03(+9.33%) |
Apr 07, 2020 | 11.07 | 11.54 | 10.42 | 11.03 | 3,846,407 | +0.98(+9.78%) |
Apr 06, 2020 | 9.313 | 10.28 | 9.258 | 10.05 | 2,688,703 | +1.31(+15.04%) |
Apr 03, 2020 | 9.231 | 9.341 | 8.349 | 8.735 | 2,660,322 | -0.51(-5.56%) |
Apr 02, 2020 | 10.18 | 10.27 | 9.185 | 9.249 | 1,702,909 | -0.53(-5.45%) |
Apr 01, 2020 | 11.03 | 11.11 | 9.671 | 9.782 | 2,971,090 | -1.63(-14.32%) |
Mar 31, 2020 | 11.88 | 12.17 | 11.25 | 11.42 | 1,470,323 | -0.54(-4.53%) |
Mar 30, 2020 | 11.53 | 12.05 | 11.51 | 11.96 | 1,830,404 | +0.24(+2.04%) |
Mar 27, 2020 | 12.53 | 12.66 | 11.28 | 11.72 | 2,118,546 | -1.48(-11.20%) |
Mar 26, 2020 | 12.22 | 13.48 | 11.94 | 13.20 | 1,223,317 | +1.13(+9.36%) |
Mar 25, 2020 | 11.69 | 12.73 | 11.34 | 12.07 | 1,390,111 | +0.57(+4.95%) |
Mar 24, 2020 | 10.08 | 11.54 | 10.01 | 11.50 | 1,435,803 | +1.97(+20.73%) |
Mar 23, 2020 | 10.53 | 10.58 | 9.313 | 9.524 | 1,030,260 | -1.00(-9.51%) |
Mar 20, 2020 | 11.29 | 11.40 | 10.47 | 10.53 | 1,540,622 | -0.83(-7.28%) |
Mar 19, 2020 | 11.11 | 12.03 | 10.57 | 11.35 | 1,614,839 | -0.03(-0.24%) |
Mar 18, 2020 | 11.93 | 12.38 | 11.16 | 11.38 | 1,919,824 | -1.37(-10.73%) |
Mar 17, 2020 | 13.07 | 13.62 | 12.63 | 12.75 | 2,549,086 | -0.25(-1.91%) |
Mar 16, 2020 | 11.80 | 13.63 | 11.53 | 13.00 | 2,797,358 | -0.25(-1.87%) |
Mar 13, 2020 | 12.68 | 13.28 | 12.33 | 13.24 | 1,253,293 | +1.15(+9.49%) |
Mar 12, 2020 | 13.53 | 13.53 | 11.89 | 12.10 | 1,932,680 | -2.15(-15.09%) |
Mar 11, 2020 | 15.01 | 15.10 | 14.18 | 14.25 | 1,367,214 | -1.06(-6.90%) |
Mar 10, 2020 | 15.51 | 15.75 | 14.89 | 15.30 | 995,409 | +0.18(+1.21%) |
Mar 09, 2020 | 15.00 | 15.48 | 14.83 | 15.12 | 1,803,931 | -0.70(-4.41%) |
Mar 06, 2020 | 15.99 | 16.23 | 15.67 | 15.82 | 1,086,601 | -0.62(-3.74%) |
Mar 05, 2020 | 16.88 | 16.90 | 16.26 | 16.43 | 1,136,195 | -0.78(-4.54%) |
Mar 04, 2020 | 17.05 | 17.22 | 16.72 | 17.21 | 754,781 | +0.26(+1.52%) |
Mar 03, 2020 | 16.43 | 17.03 | 16.43 | 16.95 | 1,075,167 | +0.54(+3.30%) |
Mar 02, 2020 | 15.64 | 16.47 | 15.50 | 16.41 | 1,733,907 | +0.81(+5.18%) |
Feb 28, 2020 | 15.71 | 15.88 | 15.31 | 15.60 | 1,647,758 | -0.50(-3.08%) |
Feb 27, 2020 | 15.91 | 16.61 | 15.63 | 16.10 | 1,072,429 | -0.23(-1.41%) |
Feb 26, 2020 | 17.27 | 17.41 | 16.31 | 16.33 | 1,320,059 | -0.93(-5.38%) |
Feb 25, 2020 | 17.76 | 17.82 | 16.95 | 17.26 | 1,375,191 | -0.30(-1.73%) |
Feb 24, 2020 | 17.75 | 18.00 | 17.52 | 17.56 | 1,562,223 | -0.55(-3.04%) |
Feb 21, 2020 | 18.37 | 18.37 | 18.04 | 18.11 | 817,346 | -0.26(-1.40%) |
Feb 20, 2020 | 17.75 | 18.37 | 17.75 | 18.37 | 955,181 | +0.57(+3.20%) |
Feb 19, 2020 | 18.28 | 18.45 | 17.69 | 17.80 | 1,370,267 | -0.41(-2.27%) |
Feb 18, 2020 | 18.46 | 18.66 | 18.11 | 18.21 | 1,256,244 | -0.36(-1.93%) |
Feb 14, 2020 | 18.87 | 18.94 | 18.47 | 18.57 | 894,105 | -0.24(-1.27%) |
Feb 13, 2020 | 18.73 | 19.01 | 18.53 | 18.81 | 1,169,546 | +0.07(+0.39%) |
Feb 12, 2020 | 18.49 | 18.92 | 18.49 | 18.74 | 1,378,396 | +0.39(+2.15%) |
Feb 11, 2020 | 18.37 | 18.62 | 18.31 | 18.34 | 1,110,616 | +0.08(+0.45%) |
Feb 10, 2020 | 17.76 | 18.34 | 17.76 | 18.26 | 1,021,876 | +0.56(+3.15%) |
Feb 07, 2020 | 18.07 | 18.17 | 17.47 | 17.70 | 1,923,852 | -0.40(-2.22%) |
Feb 06, 2020 | 18.27 | 18.38 | 18.08 | 18.10 | 1,323,715 | -0.10(-0.55%) |
Feb 05, 2020 | 17.61 | 18.46 | 17.61 | 18.20 | 1,704,210 | +0.55(+3.11%) |
Feb 04, 2020 | 17.43 | 18.07 | 17.27 | 17.66 | 2,103,991 | +0.13(+0.73%) |
Feb 03, 2020 | 17.02 | 17.97 | 16.59 | 17.53 | 2,912,315 | -0.44(-2.44%) |
Jan 31, 2020 | 17.98 | 18.30 | 17.27 | 17.97 | 3,063,691 | -0.10(-0.56%) |
Jan 30, 2020 | 18.10 | 18.28 | 17.77 | 18.07 | 2,507,259 | -0.05(-0.25%) |
Jan 29, 2020 | 18.08 | 18.30 | 17.84 | 18.11 | 1,028,248 | +0.09(+0.51%) |
Jan 28, 2020 | 18.57 | 18.65 | 17.76 | 18.02 | 2,319,224 | -0.50(-2.72%) |
Jan 27, 2020 | 18.23 | 18.57 | 18.02 | 18.52 | 1,263,414 | +0.10(+0.55%) |
Jan 24, 2020 | 18.40 | 18.44 | 18.20 | 18.42 | 1,262,600 | +0.17(+0.95%) |
Jan 23, 2020 | 18.06 | 18.45 | 17.84 | 18.25 | 1,475,402 | +0.05(+0.30%) |
Jan 22, 2020 | 18.19 | 18.30 | 17.79 | 18.20 | 904,350 | -0.10(-0.55%) |
Jan 21, 2020 | 18.17 | 18.33 | 17.91 | 18.30 | 1,488,944 | +0.02(+0.10%) |
Jan 17, 2020 | 18.01 | 18.28 | 17.57 | 18.28 | 1,312,776 | +0.27(+1.47%) |
Jan 16, 2020 | 17.51 | 18.04 | 17.38 | 18.01 | 2,492,553 | +0.57(+3.25%) |
Jan 15, 2020 | 17.33 | 17.47 | 17.22 | 17.44 | 564,919 | +0.07(+0.42%) |
Jan 14, 2020 | 17.25 | 17.50 | 17.02 | 17.37 | 967,182 | +0.13(+0.74%) |
Jan 13, 2020 | 17.09 | 17.32 | 16.98 | 17.24 | 714,880 | +0.18(+1.07%) |
Jan 10, 2020 | 17.04 | 17.12 | 16.72 | 17.06 | 1,056,320 | -0.05(-0.32%) |
Jan 09, 2020 | 17.55 | 17.55 | 17.02 | 17.12 | 1,168,179 | -0.38(-2.14%) |
Jan 08, 2020 | 17.57 | 17.80 | 17.36 | 17.49 | 499,757 | -0.12(-0.68%) |
Jan 07, 2020 | 17.47 | 17.78 | 17.43 | 17.61 | 790,199 | +0.16(+0.94%) |
Jan 06, 2020 | 17.29 | 17.59 | 17.26 | 17.44 | 646,001 | -0.11(-0.63%) |
Jan 03, 2020 | 17.38 | 17.55 | 17.27 | 17.55 | 389,711 | +0.06(+0.37%) |
Jan 02, 2020 | 17.68 | 17.73 | 17.35 | 17.49 | 609,548 | -0.16(-0.88%) |
Dec 31, 2019 | 17.34 | 17.77 | 17.29 | 17.65 | 612,716 | +0.24(+1.37%) |
Dec 30, 2019 | 17.59 | 17.73 | 17.36 | 17.41 | 709,195 | -0.20(-1.14%) |
Dec 27, 2019 | 18.03 | 18.05 | 17.55 | 17.61 | 657,098 | -0.38(-2.09%) |
Dec 26, 2019 | 18.02 | 18.12 | 17.79 | 17.98 | 393,527 | +0.03(+0.15%) |
Dec 24, 2019 | 17.77 | 18.06 | 17.71 | 17.96 | 244,102 | +0.10(+0.56%) |
Dec 23, 2019 | 18.29 | 18.30 | 17.67 | 17.86 | 1,095,897 | -0.36(-1.96%) |
Dec 20, 2019 | 18.15 | 18.30 | 17.90 | 18.21 | 2,194,300 | +0.35(+1.95%) |
Dec 19, 2019 | 17.95 | 18.07 | 17.70 | 17.87 | 923,377 | -0.29(-1.61%) |
Dec 18, 2019 | 17.64 | 18.25 | 17.58 | 18.16 | 1,448,893 | +0.52(+2.96%) |
Dec 17, 2019 | 17.21 | 17.75 | 17.09 | 17.64 | 1,925,624 | +0.46(+2.66%) |
Dec 16, 2019 | 17.52 | 17.55 | 16.84 | 17.18 | 1,196,285 | -0.16(-0.95%) |
Dec 13, 2019 | 17.23 | 17.61 | 16.72 | 17.34 | 2,643,370 | +0.50(+2.99%) |
Dec 12, 2019 | 16.51 | 16.85 | 16.44 | 16.84 | 1,548,910 | +0.36(+2.16%) |
Dec 11, 2019 | 16.41 | 16.50 | 16.28 | 16.48 | 912,809 | +0.05(+0.28%) |
Dec 10, 2019 | 15.92 | 16.45 | 15.83 | 16.44 | 906,776 | +0.51(+3.22%) |
Dec 09, 2019 | 15.83 | 15.96 | 15.58 | 15.93 | 1,448,625 | -0.02(-0.11%) |
Dec 06, 2019 | 15.85 | 16.07 | 15.73 | 15.94 | 597,193 | +0.22(+1.40%) |
Dec 05, 2019 | 15.58 | 15.88 | 15.56 | 15.73 | 942,721 | +0.18(+1.18%) |
Dec 04, 2019 | 15.40 | 15.64 | 15.40 | 15.54 | 707,732 | +0.09(+0.59%) |
Dec 03, 2019 | 15.14 | 15.55 | 14.98 | 15.45 | 1,463,688 | +0.23(+1.50%) |
Dec 02, 2019 | 15.34 | 15.40 | 15.19 | 15.22 | 623,019 | -0.13(-0.83%) |
Nov 29, 2019 | 15.57 | 15.57 | 15.33 | 15.35 | 407,420 | -0.18(-1.18%) |
Nov 27, 2019 | 15.53 | 15.58 | 15.44 | 15.53 | 724,655 | +0.12(+0.77%) |
Nov 26, 2019 | 15.61 | 15.69 | 15.35 | 15.41 | 1,303,512 | -0.18(-1.17%) |
Nov 25, 2019 | 15.61 | 15.69 | 15.47 | 15.60 | 1,028,816 | +0.05(+0.35%) |
Nov 22, 2019 | 15.19 | 15.56 | 15.11 | 15.54 | 1,155,798 | +0.38(+2.53%) |
Nov 21, 2019 | 15.08 | 15.35 | 15.03 | 15.16 | 1,149,074 | +0.18(+1.22%) |
Nov 20, 2019 | 15.54 | 15.55 | 14.93 | 14.97 | 1,762,904 | -0.59(-3.76%) |
Nov 19, 2019 | 15.57 | 15.68 | 15.40 | 15.56 | 852,645 | -0.05(-0.29%) |
Nov 18, 2019 | 15.73 | 15.78 | 15.48 | 15.61 | 788,718 | -0.11(-0.70%) |
Nov 15, 2019 | 15.55 | 15.90 | 15.51 | 15.72 | 542,754 | +0.16(+1.00%) |
Nov 14, 2019 | 15.51 | 15.62 | 15.42 | 15.56 | 721,200 | +0.05(+0.35%) |
Nov 13, 2019 | 15.59 | 15.59 | 15.43 | 15.51 | 658,865 | -0.05(-0.29%) |
Nov 12, 2019 | 15.65 | 15.77 | 15.48 | 15.55 | 840,218 | -0.05(-0.29%) |
Nov 11, 2019 | 15.65 | 15.75 | 15.55 | 15.60 | 513,386 | -0.07(-0.47%) |
Nov 08, 2019 | 15.96 | 15.99 | 15.51 | 15.67 | 1,164,871 | -0.35(-2.17%) |
Nov 07, 2019 | 15.71 | 16.19 | 15.69 | 16.02 | 1,160,923 | +0.33(+2.10%) |
Nov 06, 2019 | 15.83 | 15.83 | 15.64 | 15.69 | 951,622 | -0.18(-1.15%) |
Nov 05, 2019 | 15.69 | 16.26 | 15.69 | 15.87 | 925,487 | +0.21(+1.34%) |
Nov 04, 2019 | 16.39 | 16.41 | 15.62 | 15.66 | 1,043,449 | -0.64(-3.93%) |
Nov 01, 2019 | 16.32 | 16.44 | 16.21 | 16.30 | 1,212,424 | +0.00(+0.00%) |
Oct 31, 2019 | 16.21 | 16.33 | 15.86 | 16.30 | 940,795 | +0.02(+0.11%) |
Oct 30, 2019 | 15.97 | 16.31 | 15.77 | 16.28 | 1,324,809 | +0.44(+2.77%) |
Oct 29, 2019 | 15.62 | 15.88 | 15.57 | 15.84 | 884,636 | +0.14(+0.87%) |
Oct 28, 2019 | 15.68 | 15.84 | 15.52 | 15.71 | 899,101 | +0.05(+0.29%) |
Oct 25, 2019 | 15.63 | 15.89 | 15.44 | 15.66 | 961,762 | +0.13(+0.82%) |
Oct 24, 2019 | 16.03 | 16.03 | 15.47 | 15.53 | 1,036,872 | -0.44(-2.75%) |
Oct 23, 2019 | 16.16 | 16.16 | 15.88 | 15.97 | 614,396 | -0.11(-0.68%) |
Oct 22, 2019 | 15.76 | 16.18 | 15.55 | 16.08 | 1,685,048 | +0.51(+3.29%) |
Oct 21, 2019 | 15.78 | 15.86 | 15.55 | 15.57 | 1,191,802 | -0.08(-0.53%) |
Oct 18, 2019 | 15.41 | 15.75 | 15.41 | 15.65 | 1,132,076 | +0.05(+0.35%) |
Oct 17, 2019 | 16.19 | 16.28 | 15.57 | 15.60 | 1,162,854 | -0.53(-3.29%) |
Oct 16, 2019 | 15.84 | 16.15 | 15.83 | 16.13 | 825,790 | +0.23(+1.44%) |
Oct 15, 2019 | 15.72 | 16.15 | 15.62 | 15.90 | 1,530,776 | +0.24(+1.52%) |
Oct 14, 2019 | 15.89 | 16.01 | 15.37 | 15.66 | 1,702,862 | -0.27(-1.67%) |
Oct 11, 2019 | 16.07 | 16.45 | 15.91 | 15.93 | 1,975,340 | -0.13(-0.80%) |
Oct 10, 2019 | 16.05 | 16.41 | 15.83 | 16.05 | 2,208,468 | +0.01(+0.06%) |
Oct 09, 2019 | 17.40 | 17.48 | 15.79 | 16.05 | 6,747,101 | -1.30(-7.49%) |
Oct 08, 2019 | 17.99 | 18.14 | 17.15 | 17.34 | 4,296,531 | -0.74(-4.10%) |
Oct 07, 2019 | 17.70 | 18.11 | 17.66 | 18.09 | 1,272,898 | +0.44(+2.49%) |
Oct 04, 2019 | 17.76 | 17.80 | 17.32 | 17.65 | 681,804 | -0.15(-0.82%) |
Oct 03, 2019 | 17.44 | 18.06 | 17.01 | 17.79 | 1,257,854 | +0.28(+1.62%) |
Oct 02, 2019 | 17.25 | 17.60 | 16.94 | 17.51 | 1,052,578 | +0.25(+1.47%) |
Oct 01, 2019 | 17.25 | 17.47 | 17.03 | 17.25 | 567,442 | -0.03(-0.16%) |
Sep 30, 2019 | 17.37 | 17.44 | 17.12 | 17.28 | 504,569 | -0.15(-0.88%) |
Sep 27, 2019 | 17.18 | 17.47 | 17.05 | 17.44 | 674,697 | +0.12(+0.68%) |
Sep 26, 2019 | 17.15 | 17.37 | 17.02 | 17.32 | 751,943 | +0.15(+0.90%) |
Sep 25, 2019 | 16.71 | 17.20 | 16.58 | 17.16 | 741,669 | +0.65(+3.96%) |
Sep 24, 2019 | 16.71 | 16.82 | 16.17 | 16.51 | 390,081 | -0.15(-0.87%) |
Sep 23, 2019 | 16.43 | 16.76 | 16.43 | 16.66 | 747,213 | +0.09(+0.55%) |
Sep 20, 2019 | 16.76 | 16.96 | 16.56 | 16.56 | 1,066,582 | -0.22(-1.30%) |
Sep 19, 2019 | 16.66 | 16.80 | 16.47 | 16.78 | 326,011 | +0.17(+1.04%) |
Sep 18, 2019 | 16.56 | 16.74 | 16.38 | 16.61 | 890,833 | +0.04(+0.22%) |
Sep 17, 2019 | 16.73 | 16.83 | 16.29 | 16.57 | 1,436,771 | +0.32(+1.95%) |
Sep 16, 2019 | 16.34 | 16.55 | 16.13 | 16.26 | 734,361 | -0.08(-0.50%) |
Sep 13, 2019 | 16.90 | 17.15 | 16.27 | 16.34 | 732,428 | -0.52(-3.07%) |
Sep 12, 2019 | 17.11 | 17.33 | 16.80 | 16.86 | 989,691 | -0.40(-2.31%) |
Sep 11, 2019 | 16.76 | 17.31 | 16.37 | 17.25 | 1,578,085 | +0.44(+2.59%) |
Sep 10, 2019 | 16.43 | 16.84 | 16.20 | 16.82 | 1,573,315 | +0.31(+1.87%) |
Sep 09, 2019 | 15.66 | 16.58 | 15.50 | 16.51 | 2,107,847 | +1.01(+6.50%) |
Sep 06, 2019 | 16.02 | 16.02 | 15.39 | 15.50 | 985,825 | -0.45(-2.84%) |
Sep 05, 2019 | 15.94 | 16.07 | 15.79 | 15.96 | 667,977 | +0.21(+1.33%) |
Sep 04, 2019 | 15.49 | 15.81 | 15.33 | 15.75 | 633,420 | +0.34(+2.24%) |
Sep 03, 2019 | 15.13 | 15.41 | 15.04 | 15.40 | 468,191 | +0.06(+0.41%) |
Aug 30, 2019 | 15.73 | 15.80 | 15.27 | 15.34 | 458,649 | -0.41(-2.59%) |
Aug 29, 2019 | 15.81 | 15.82 | 15.57 | 15.75 | 354,758 | +0.22(+1.40%) |
Aug 28, 2019 | 15.10 | 15.70 | 15.10 | 15.53 | 377,112 | +0.36(+2.39%) |
Aug 27, 2019 | 15.61 | 15.75 | 15.06 | 15.17 | 788,715 | -0.38(-2.45%) |
Aug 26, 2019 | 15.30 | 15.72 | 15.15 | 15.55 | 666,604 | +0.43(+2.82%) |
Aug 23, 2019 | 15.47 | 15.47 | 14.96 | 15.12 | 847,228 | -0.49(-3.14%) |
Aug 22, 2019 | 15.38 | 15.63 | 15.26 | 15.61 | 496,375 | +0.20(+1.30%) |
Aug 21, 2019 | 15.14 | 15.59 | 15.08 | 15.41 | 949,190 | +0.47(+3.16%) |
Aug 20, 2019 | 14.84 | 15.03 | 14.70 | 14.94 | 710,574 | +0.14(+0.92%) |
Aug 19, 2019 | 15.10 | 15.23 | 14.59 | 14.80 | 1,318,516 | +0.01(+0.06%) |
Aug 16, 2019 | 14.89 | 15.07 | 14.79 | 14.79 | 1,038,267 | +0.16(+1.12%) |
Aug 15, 2019 | 15.24 | 15.35 | 14.58 | 14.63 | 1,106,287 | -0.12(-0.80%) |
Aug 14, 2019 | 15.22 | 15.22 | 14.52 | 14.75 | 1,684,622 | -0.87(-5.58%) |
Aug 13, 2019 | 15.47 | 16.30 | 15.31 | 15.62 | 1,558,439 | +0.11(+0.70%) |
Aug 12, 2019 | 15.56 | 15.65 | 15.30 | 15.51 | 874,620 | -0.22(-1.38%) |
Aug 09, 2019 | 15.88 | 15.99 | 15.18 | 15.73 | 1,589,351 | -0.25(-1.59%) |
Aug 08, 2019 | 16.32 | 16.41 | 15.90 | 15.98 | 1,337,073 | -0.29(-1.78%) |
Aug 07, 2019 | 16.54 | 16.61 | 16.10 | 16.27 | 1,639,748 | -0.53(-3.13%) |
Aug 06, 2019 | 16.88 | 17.00 | 16.34 | 16.80 | 1,144,247 | -0.12(-0.70%) |
Aug 05, 2019 | 16.77 | 16.98 | 16.45 | 16.92 | 1,366,911 | -0.22(-1.27%) |
Aug 02, 2019 | 16.91 | 17.39 | 16.67 | 17.14 | 1,602,241 | +0.52(+3.11%) |
Aug 01, 2019 | 17.15 | 17.44 | 16.55 | 16.62 | 1,886,431 | -0.68(-3.93%) |
Jul 31, 2019 | 17.29 | 17.38 | 16.87 | 17.30 | 1,342,837 | +0.22(+1.28%) |
Jul 30, 2019 | 17.45 | 17.51 | 16.94 | 17.08 | 1,409,454 | -0.43(-2.44%) |
Jul 29, 2019 | 17.56 | 17.88 | 17.22 | 17.51 | 968,590 | -0.07(-0.41%) |
Jul 26, 2019 | 17.61 | 17.74 | 17.52 | 17.58 | 881,822 | +0.05(+0.26%) |
Jul 25, 2019 | 17.52 | 17.72 | 17.30 | 17.54 | 1,098,090 | +0.07(+0.42%) |
Jul 24, 2019 | 16.91 | 17.47 | 16.81 | 17.46 | 1,241,810 | +0.67(+4.00%) |
Jul 23, 2019 | 16.61 | 16.92 | 16.61 | 16.79 | 781,087 | +0.06(+0.38%) |
Jul 22, 2019 | 17.09 | 17.15 | 16.57 | 16.73 | 1,218,008 | -0.29(-1.71%) |
Jul 19, 2019 | 16.69 | 17.08 | 16.69 | 17.02 | 1,159,127 | +0.32(+1.90%) |
Jul 18, 2019 | 17.05 | 17.15 | 16.48 | 16.70 | 2,465,848 | -0.44(-2.59%) |
Jul 17, 2019 | 17.43 | 17.48 | 16.78 | 17.15 | 5,392,176 | -0.83(-4.60%) |
Jul 16, 2019 | 18.15 | 18.26 | 17.97 | 17.97 | 1,067,064 | -0.29(-1.59%) |
Jul 15, 2019 | 18.15 | 18.46 | 18.13 | 18.26 | 1,323,161 | +0.00(+0.00%) |
Jul 12, 2019 | 18.42 | 18.52 | 17.75 | 18.26 | 4,019,101 | -0.12(-0.64%) |
Jul 11, 2019 | 18.92 | 18.92 | 18.33 | 18.38 | 4,968,304 | -0.52(-2.74%) |
Jul 10, 2019 | 19.77 | 19.94 | 18.74 | 18.90 | 18,826,680 | -2.58(-12.00%) |
Jul 09, 2019 | 20.96 | 21.55 | 20.46 | 21.48 | 4,309,935 | +0.43(+2.03%) |
Jul 08, 2019 | 20.39 | 21.21 | 20.24 | 21.05 | 2,046,982 | +0.84(+4.13%) |
Jul 05, 2019 | 19.70 | 20.42 | 19.58 | 20.21 | 1,168,602 | +0.44(+2.20%) |
Jul 03, 2019 | 19.44 | 19.97 | 19.24 | 19.78 | 753,140 | +0.39(+2.01%) |
Jul 02, 2019 | 19.32 | 19.64 | 19.08 | 19.39 | 1,061,221 | +0.10(+0.52%) |
Jul 01, 2019 | 19.06 | 19.56 | 18.85 | 19.29 | 1,358,975 | +0.34(+1.77%) |
Jun 28, 2019 | 19.15 | 19.32 | 18.79 | 18.95 | 770,107 | -0.17(-0.90%) |
Jun 27, 2019 | 18.77 | 19.22 | 18.77 | 19.12 | 1,045,095 | +0.33(+1.74%) |
Jun 26, 2019 | 19.20 | 19.49 | 18.56 | 18.80 | 2,533,377 | -0.04(-0.19%) |
Jun 25, 2019 | 19.18 | 19.47 | 18.83 | 18.83 | 1,019,966 | -0.28(-1.47%) |
Jun 24, 2019 | 19.65 | 20.00 | 18.97 | 19.12 | 868,384 | -0.64(-3.22%) |
Jun 21, 2019 | 19.76 | 19.91 | 19.50 | 19.75 | 2,643,264 | -0.02(-0.09%) |
Jun 20, 2019 | 20.38 | 20.40 | 19.38 | 19.77 | 1,301,890 | -0.48(-2.38%) |
Jun 19, 2019 | 19.95 | 20.40 | 19.74 | 20.25 | 804,330 | +0.50(+2.53%) |
Jun 18, 2019 | 19.85 | 20.10 | 19.64 | 19.75 | 692,473 | -0.06(-0.32%) |
Jun 17, 2019 | 19.58 | 20.20 | 19.51 | 19.81 | 1,153,954 | +0.31(+1.58%) |
Jun 14, 2019 | 19.07 | 19.87 | 19.06 | 19.51 | 780,022 | +0.28(+1.46%) |
Jun 13, 2019 | 18.82 | 19.55 | 18.79 | 19.22 | 527,216 | +0.50(+2.67%) |
Jun 12, 2019 | 19.02 | 19.18 | 18.61 | 18.73 | 811,287 | -0.25(-1.34%) |
Jun 11, 2019 | 19.75 | 19.86 | 18.90 | 18.98 | 535,333 | -0.67(-3.42%) |
Jun 10, 2019 | 19.23 | 20.07 | 19.23 | 19.65 | 636,224 | +0.62(+3.24%) |
Jun 07, 2019 | 18.88 | 19.14 | 18.52 | 19.03 | 787,073 | +0.14(+0.72%) |
Jun 06, 2019 | 19.25 | 19.41 | 18.56 | 18.90 | 861,735 | -0.46(-2.39%) |
Jun 05, 2019 | 19.47 | 19.56 | 18.79 | 19.36 | 864,281 | -0.14(-0.70%) |
Jun 04, 2019 | 18.92 | 20.04 | 18.89 | 19.50 | 2,306,093 | +0.77(+4.12%) |
Jun 03, 2019 | 17.64 | 18.87 | 17.59 | 18.73 | 1,305,953 | +1.10(+6.23%) |
May 31, 2019 | 18.64 | 18.66 | 17.17 | 17.63 | 3,697,176 | -1.24(-6.59%) |
May 30, 2019 | 19.16 | 19.36 | 18.53 | 18.87 | 2,086,593 | -0.44(-2.30%) |
May 29, 2019 | 19.78 | 19.81 | 19.06 | 19.32 | 1,656,305 | -0.64(-3.23%) |
May 28, 2019 | 19.97 | 20.15 | 19.74 | 19.96 | 723,497 | -0.06(-0.32%) |
May 24, 2019 | 20.20 | 20.35 | 19.77 | 20.02 | 1,303,123 | -0.07(-0.36%) |
May 23, 2019 | 20.20 | 20.41 | 20.05 | 20.10 | 723,678 | -0.24(-1.16%) |
May 22, 2019 | 20.02 | 20.40 | 20.02 | 20.33 | 420,644 | +0.14(+0.67%) |
May 21, 2019 | 19.97 | 20.23 | 19.87 | 20.20 | 409,271 | +0.21(+1.04%) |
May 20, 2019 | 19.80 | 20.03 | 19.73 | 19.99 | 521,887 | +0.06(+0.32%) |
May 17, 2019 | 19.87 | 20.28 | 19.79 | 19.92 | 588,102 | -0.02(-0.09%) |
May 16, 2019 | 20.11 | 20.29 | 19.93 | 19.94 | 917,736 | -0.12(-0.59%) |
May 15, 2019 | 20.42 | 20.53 | 20.00 | 20.06 | 588,845 | -0.25(-1.25%) |
May 14, 2019 | 20.16 | 20.56 | 19.97 | 20.31 | 910,310 | +0.36(+1.82%) |
May 13, 2019 | 19.97 | 20.08 | 19.79 | 19.95 | 1,160,088 | -0.36(-1.79%) |
May 10, 2019 | 20.24 | 20.46 | 20.18 | 20.31 | 801,176 | -0.09(-0.44%) |
May 09, 2019 | 20.43 | 20.54 | 20.25 | 20.40 | 659,127 | -0.11(-0.53%) |
May 08, 2019 | 20.52 | 20.78 | 20.49 | 20.51 | 746,976 | -0.21(-1.01%) |
May 07, 2019 | 20.37 | 20.77 | 20.35 | 20.72 | 1,332,666 | +0.13(+0.62%) |
May 06, 2019 | 20.24 | 20.65 | 20.14 | 20.59 | 752,226 | +0.07(+0.35%) |
May 03, 2019 | 20.87 | 20.93 | 20.31 | 20.52 | 1,334,301 | -0.28(-1.35%) |
May 02, 2019 | 20.40 | 20.85 | 20.27 | 20.80 | 1,051,910 | +0.26(+1.28%) |