Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24.04 | 24.40 | 23.27 | 23.89 | 792,871 | -0.66(-2.69%) |
Apr 29, 2020 | 24.54 | 25.07 | 24.28 | 24.55 | 544,783 | +0.39(+1.63%) |
Apr 28, 2020 | 24.25 | 25.38 | 23.98 | 24.15 | 845,070 | +0.58(+2.47%) |
Apr 27, 2020 | 24.56 | 24.84 | 22.44 | 23.57 | 1,055,848 | -1.74(-6.86%) |
Apr 24, 2020 | 24.89 | 25.43 | 24.49 | 25.31 | 429,794 | +0.58(+2.35%) |
Apr 23, 2020 | 24.70 | 25.01 | 24.33 | 24.72 | 465,908 | +0.07(+0.28%) |
Apr 22, 2020 | 24.61 | 24.96 | 24.19 | 24.66 | 495,890 | +0.44(+1.83%) |
Apr 21, 2020 | 24.04 | 24.52 | 23.65 | 24.21 | 445,359 | -0.19(-0.77%) |
Apr 20, 2020 | 23.72 | 24.82 | 23.72 | 24.40 | 404,968 | +0.32(+1.31%) |
Apr 17, 2020 | 23.30 | 24.13 | 22.96 | 24.08 | 545,332 | +1.07(+4.67%) |
Apr 16, 2020 | 23.18 | 23.42 | 22.78 | 23.01 | 384,612 | +0.04(+0.17%) |
Apr 15, 2020 | 23.17 | 23.50 | 22.64 | 22.97 | 398,853 | -0.58(-2.47%) |
Apr 14, 2020 | 24.16 | 24.64 | 23.48 | 23.55 | 388,170 | -0.01(-0.04%) |
Apr 13, 2020 | 23.09 | 23.65 | 22.80 | 23.56 | 357,463 | +0.34(+1.49%) |
Apr 09, 2020 | 23.76 | 24.06 | 22.59 | 23.22 | 698,505 | -0.64(-2.69%) |
Apr 08, 2020 | 23.65 | 24.01 | 23.07 | 23.86 | 556,090 | +0.50(+2.15%) |
Apr 07, 2020 | 23.51 | 24.14 | 22.78 | 23.35 | 582,358 | +0.21(+0.89%) |
Apr 06, 2020 | 23.38 | 23.61 | 22.43 | 23.15 | 690,104 | +0.53(+2.35%) |
Apr 03, 2020 | 21.98 | 22.70 | 21.89 | 22.61 | 696,577 | +0.51(+2.32%) |
Apr 02, 2020 | 20.67 | 22.18 | 20.56 | 22.10 | 399,699 | +1.13(+5.41%) |
Apr 01, 2020 | 22.10 | 22.34 | 20.73 | 20.97 | 476,241 | -1.71(-7.52%) |
Mar 31, 2020 | 22.67 | 23.40 | 22.38 | 22.67 | 721,183 | -0.14(-0.60%) |
Mar 30, 2020 | 21.28 | 23.04 | 20.94 | 22.81 | 673,335 | +1.89(+9.05%) |
Mar 27, 2020 | 20.60 | 21.53 | 19.96 | 20.92 | 558,925 | -0.22(-1.03%) |
Mar 26, 2020 | 19.76 | 21.24 | 19.72 | 21.14 | 574,888 | +1.49(+7.58%) |
Mar 25, 2020 | 20.66 | 21.16 | 19.53 | 19.65 | 766,996 | -1.01(-4.87%) |
Mar 24, 2020 | 20.59 | 21.41 | 19.27 | 20.65 | 576,656 | +0.66(+3.30%) |
Mar 23, 2020 | 19.63 | 20.27 | 19.04 | 19.99 | 864,667 | +0.53(+2.74%) |
Mar 20, 2020 | 19.06 | 19.87 | 18.90 | 19.46 | 776,612 | +0.72(+3.84%) |
Mar 19, 2020 | 18.39 | 20.98 | 17.84 | 18.74 | 895,343 | +1.49(+8.63%) |
Mar 18, 2020 | 15.70 | 17.48 | 15.54 | 17.25 | 655,221 | +0.83(+5.04%) |
Mar 17, 2020 | 16.17 | 16.85 | 15.70 | 16.42 | 763,474 | +0.57(+3.61%) |
Mar 16, 2020 | 15.69 | 16.78 | 15.47 | 15.85 | 540,516 | -1.21(-7.11%) |
Mar 13, 2020 | 16.70 | 17.11 | 16.14 | 17.06 | 636,120 | +0.95(+5.87%) |
Mar 12, 2020 | 15.94 | 16.95 | 15.27 | 16.12 | 848,074 | -0.73(-4.33%) |
Mar 11, 2020 | 16.68 | 17.00 | 16.31 | 16.85 | 360,516 | -0.23(-1.33%) |
Mar 10, 2020 | 17.15 | 17.58 | 16.35 | 17.07 | 481,675 | +0.38(+2.30%) |
Mar 09, 2020 | 17.05 | 17.22 | 16.48 | 16.69 | 805,109 | -1.13(-6.36%) |
Mar 06, 2020 | 17.22 | 17.90 | 17.07 | 17.82 | 258,566 | +0.05(+0.28%) |
Mar 05, 2020 | 17.98 | 18.27 | 17.51 | 17.77 | 267,260 | -0.64(-3.48%) |
Mar 04, 2020 | 18.15 | 18.42 | 17.89 | 18.42 | 195,765 | +0.56(+3.12%) |
Mar 03, 2020 | 18.31 | 18.55 | 17.68 | 17.86 | 374,853 | -0.39(-2.13%) |
Mar 02, 2020 | 18.04 | 18.28 | 17.86 | 18.25 | 255,979 | +0.30(+1.69%) |
Feb 28, 2020 | 17.49 | 18.32 | 17.47 | 17.94 | 649,202 | -0.30(-1.67%) |
Feb 27, 2020 | 18.60 | 19.02 | 18.25 | 18.25 | 269,383 | -0.78(-4.07%) |
Feb 26, 2020 | 19.01 | 19.49 | 19.00 | 19.02 | 202,734 | +0.08(+0.41%) |
Feb 25, 2020 | 19.73 | 19.77 | 18.92 | 18.94 | 502,377 | -0.77(-3.88%) |
Feb 24, 2020 | 19.38 | 19.84 | 19.21 | 19.71 | 261,142 | -0.24(-1.18%) |
Feb 21, 2020 | 20.15 | 20.34 | 19.82 | 19.94 | 278,171 | -0.22(-1.07%) |
Feb 20, 2020 | 20.37 | 20.56 | 20.05 | 20.16 | 179,668 | -0.27(-1.34%) |
Feb 19, 2020 | 20.31 | 20.57 | 20.30 | 20.44 | 118,525 | +0.18(+0.87%) |
Feb 18, 2020 | 20.60 | 20.68 | 20.23 | 20.26 | 160,783 | -0.41(-1.99%) |
Feb 14, 2020 | 20.70 | 20.87 | 20.55 | 20.67 | 244,432 | -0.05(-0.24%) |
Feb 13, 2020 | 20.23 | 20.78 | 20.17 | 20.72 | 227,883 | +0.30(+1.49%) |
Feb 12, 2020 | 20.45 | 20.56 | 20.16 | 20.42 | 380,592 | +0.17(+0.82%) |
Feb 11, 2020 | 20.28 | 20.39 | 20.16 | 20.25 | 321,401 | +0.11(+0.54%) |
Feb 10, 2020 | 20.08 | 20.32 | 20.06 | 20.14 | 420,308 | -0.02(-0.10%) |
Feb 07, 2020 | 20.06 | 20.31 | 20.06 | 20.16 | 330,564 | +0.04(+0.20%) |
Feb 06, 2020 | 20.12 | 20.38 | 20.01 | 20.12 | 232,887 | +0.06(+0.29%) |
Feb 05, 2020 | 20.09 | 20.21 | 19.81 | 20.06 | 301,367 | +0.13(+0.64%) |
Feb 04, 2020 | 19.67 | 20.09 | 19.64 | 19.93 | 347,438 | +0.31(+1.60%) |
Feb 03, 2020 | 19.41 | 19.79 | 19.32 | 19.62 | 448,379 | +0.26(+1.37%) |
Jan 31, 2020 | 20.01 | 20.11 | 19.26 | 19.36 | 572,448 | -0.65(-3.26%) |
Jan 30, 2020 | 20.37 | 20.41 | 18.19 | 20.01 | 977,236 | -1.94(-8.83%) |
Jan 29, 2020 | 22.18 | 22.38 | 21.66 | 21.95 | 384,538 | -0.24(-1.06%) |
Jan 28, 2020 | 21.81 | 22.26 | 21.71 | 22.18 | 227,141 | +0.47(+2.17%) |
Jan 27, 2020 | 21.95 | 22.09 | 21.48 | 21.71 | 277,768 | -0.57(-2.55%) |
Jan 24, 2020 | 22.56 | 22.67 | 22.21 | 22.28 | 192,039 | -0.22(-0.98%) |
Jan 23, 2020 | 22.70 | 22.80 | 22.34 | 22.50 | 307,424 | -0.31(-1.35%) |
Jan 22, 2020 | 22.36 | 22.83 | 22.28 | 22.81 | 376,927 | +0.46(+2.06%) |
Jan 21, 2020 | 22.08 | 22.46 | 22.01 | 22.35 | 317,001 | +0.21(+0.93%) |
Jan 17, 2020 | 22.40 | 22.40 | 21.99 | 22.14 | 211,712 | -0.11(-0.48%) |
Jan 16, 2020 | 21.94 | 22.39 | 21.77 | 22.25 | 257,035 | +0.49(+2.25%) |
Jan 15, 2020 | 21.57 | 21.90 | 21.57 | 21.76 | 209,215 | +0.10(+0.45%) |
Jan 14, 2020 | 21.81 | 21.81 | 21.37 | 21.66 | 238,461 | -0.18(-0.81%) |
Jan 13, 2020 | 21.59 | 21.98 | 21.58 | 21.84 | 314,300 | +0.29(+1.37%) |
Jan 10, 2020 | 21.63 | 21.78 | 21.47 | 21.54 | 328,016 | +0.03(+0.14%) |
Jan 09, 2020 | 21.73 | 21.84 | 21.44 | 21.51 | 327,996 | -0.10(-0.45%) |
Jan 08, 2020 | 21.51 | 21.75 | 21.41 | 21.61 | 175,073 | +0.09(+0.43%) |
Jan 07, 2020 | 22.00 | 22.13 | 21.01 | 21.52 | 181,823 | -0.43(-1.97%) |
Jan 06, 2020 | 22.07 | 22.28 | 21.68 | 21.95 | 262,049 | -0.29(-1.30%) |
Jan 03, 2020 | 21.87 | 22.28 | 21.87 | 22.24 | 288,670 | +0.08(+0.35%) |
Jan 02, 2020 | 22.07 | 22.22 | 21.93 | 22.16 | 229,317 | +0.24(+1.07%) |
Dec 31, 2019 | 21.87 | 22.12 | 21.82 | 21.93 | 234,544 | -0.05(-0.22%) |
Dec 30, 2019 | 22.29 | 22.29 | 21.95 | 21.98 | 284,712 | -0.25(-1.10%) |
Dec 27, 2019 | 22.09 | 22.34 | 21.96 | 22.22 | 191,019 | +0.14(+0.62%) |
Dec 26, 2019 | 22.11 | 22.30 | 21.90 | 22.08 | 164,450 | -0.05(-0.22%) |
Dec 24, 2019 | 22.19 | 22.27 | 22.00 | 22.13 | 165,638 | +0.00(+0.00%) |
Dec 23, 2019 | 21.82 | 22.41 | 21.53 | 22.13 | 367,981 | +0.45(+2.08%) |
Dec 20, 2019 | 21.68 | 21.88 | 21.51 | 21.68 | 1,724,785 | +0.06(+0.27%) |
Dec 19, 2019 | 21.91 | 21.91 | 21.06 | 21.62 | 243,495 | -0.30(-1.39%) |
Dec 18, 2019 | 21.77 | 21.99 | 21.31 | 21.93 | 259,335 | +0.30(+1.41%) |
Dec 17, 2019 | 21.57 | 21.81 | 21.36 | 21.62 | 314,661 | -0.02(-0.09%) |
Dec 16, 2019 | 21.40 | 21.77 | 21.38 | 21.64 | 331,529 | +0.26(+1.24%) |
Dec 13, 2019 | 21.45 | 21.67 | 21.34 | 21.38 | 225,778 | -0.06(-0.27%) |
Dec 12, 2019 | 21.66 | 21.88 | 21.39 | 21.44 | 330,893 | -0.25(-1.13%) |
Dec 11, 2019 | 21.92 | 21.92 | 21.48 | 21.68 | 138,915 | -0.15(-0.67%) |
Dec 10, 2019 | 21.59 | 22.01 | 21.46 | 21.83 | 260,432 | +0.15(+0.68%) |
Dec 09, 2019 | 22.20 | 22.40 | 21.67 | 21.68 | 742,067 | -0.56(-2.51%) |
Dec 06, 2019 | 22.21 | 22.50 | 22.12 | 22.24 | 203,965 | +0.10(+0.44%) |
Dec 05, 2019 | 22.07 | 22.23 | 21.96 | 22.14 | 294,488 | +0.06(+0.27%) |
Dec 04, 2019 | 22.01 | 22.36 | 22.00 | 22.08 | 194,327 | +0.09(+0.40%) |
Dec 03, 2019 | 21.80 | 22.06 | 21.65 | 22.00 | 277,954 | +0.07(+0.31%) |
Dec 02, 2019 | 22.15 | 22.15 | 21.86 | 21.93 | 238,652 | -0.25(-1.15%) |
Nov 29, 2019 | 22.39 | 22.49 | 22.08 | 22.18 | 132,064 | -0.35(-1.56%) |
Nov 27, 2019 | 22.39 | 22.55 | 22.20 | 22.53 | 203,467 | +0.22(+1.01%) |
Nov 26, 2019 | 22.20 | 22.38 | 22.15 | 22.31 | 247,693 | +0.11(+0.48%) |
Nov 25, 2019 | 21.88 | 22.30 | 21.84 | 22.20 | 201,418 | +0.45(+2.07%) |
Nov 22, 2019 | 21.94 | 22.05 | 21.46 | 21.75 | 163,367 | -0.06(-0.29%) |
Nov 21, 2019 | 22.09 | 22.17 | 21.68 | 21.81 | 197,359 | -0.31(-1.39%) |
Nov 20, 2019 | 22.20 | 22.37 | 21.97 | 22.12 | 304,403 | -0.15(-0.66%) |
Nov 19, 2019 | 22.66 | 22.66 | 22.21 | 22.27 | 258,196 | -0.25(-1.13%) |
Nov 18, 2019 | 23.02 | 23.12 | 22.46 | 22.52 | 267,313 | -0.46(-2.00%) |
Nov 15, 2019 | 23.06 | 23.29 | 22.80 | 22.98 | 284,077 | -0.08(-0.34%) |
Nov 14, 2019 | 22.73 | 23.12 | 22.73 | 23.06 | 523,498 | +0.21(+0.94%) |
Nov 13, 2019 | 22.26 | 22.88 | 22.26 | 22.85 | 314,199 | +0.46(+2.07%) |
Nov 12, 2019 | 22.21 | 22.39 | 22.02 | 22.38 | 258,050 | +0.14(+0.61%) |
Nov 11, 2019 | 22.37 | 22.40 | 22.14 | 22.24 | 255,888 | -0.15(-0.68%) |
Nov 08, 2019 | 22.09 | 22.57 | 22.09 | 22.40 | 178,507 | +0.30(+1.37%) |
Nov 07, 2019 | 22.24 | 22.43 | 21.94 | 22.09 | 674,928 | -0.08(-0.35%) |
Nov 06, 2019 | 21.93 | 22.28 | 21.83 | 22.17 | 278,867 | +0.25(+1.16%) |
Nov 05, 2019 | 21.99 | 22.20 | 21.66 | 21.92 | 434,652 | -0.03(-0.13%) |
Nov 04, 2019 | 22.80 | 23.01 | 21.95 | 21.95 | 579,085 | -0.75(-3.32%) |
Nov 01, 2019 | 23.00 | 23.33 | 22.00 | 22.70 | 360,697 | -0.29(-1.28%) |
Oct 31, 2019 | 20.10 | 23.83 | 17.54 | 22.99 | 968,315 | +2.74(+13.51%) |
Oct 30, 2019 | 20.44 | 20.44 | 20.01 | 20.25 | 237,539 | -0.15(-0.72%) |
Oct 29, 2019 | 19.88 | 20.45 | 19.85 | 20.40 | 297,559 | +0.50(+2.51%) |
Oct 28, 2019 | 19.86 | 20.05 | 19.81 | 19.90 | 305,056 | +0.10(+0.49%) |
Oct 25, 2019 | 19.85 | 20.14 | 19.75 | 19.81 | 249,194 | -0.12(-0.59%) |
Oct 24, 2019 | 20.01 | 20.01 | 19.79 | 19.92 | 153,550 | +0.06(+0.30%) |
Oct 23, 2019 | 20.19 | 20.27 | 19.79 | 19.86 | 190,773 | -0.40(-1.98%) |
Oct 22, 2019 | 20.66 | 20.66 | 20.10 | 20.26 | 176,317 | -0.33(-1.61%) |
Oct 21, 2019 | 20.31 | 20.66 | 20.21 | 20.60 | 202,278 | +0.38(+1.89%) |
Oct 18, 2019 | 20.56 | 20.61 | 20.04 | 20.22 | 247,659 | -0.45(-2.18%) |
Oct 17, 2019 | 20.55 | 20.87 | 20.53 | 20.67 | 293,165 | +0.15(+0.71%) |
Oct 16, 2019 | 20.16 | 20.55 | 20.07 | 20.52 | 393,406 | +0.34(+1.67%) |
Oct 15, 2019 | 19.91 | 20.26 | 19.87 | 20.18 | 307,465 | +0.29(+1.45%) |
Oct 14, 2019 | 20.03 | 20.23 | 19.62 | 19.89 | 163,950 | -0.20(-0.97%) |
Oct 11, 2019 | 20.32 | 20.53 | 20.08 | 20.09 | 266,789 | -0.03(-0.15%) |
Oct 10, 2019 | 20.01 | 20.19 | 19.92 | 20.12 | 244,716 | +0.11(+0.54%) |
Oct 09, 2019 | 20.51 | 20.51 | 19.74 | 20.01 | 275,134 | +0.41(+2.09%) |
Oct 08, 2019 | 19.76 | 19.86 | 19.57 | 19.60 | 388,852 | -0.34(-1.72%) |
Oct 07, 2019 | 20.05 | 20.08 | 19.89 | 19.94 | 439,904 | -0.17(-0.85%) |
Oct 04, 2019 | 19.82 | 20.12 | 19.81 | 20.11 | 170,937 | +0.34(+1.71%) |
Oct 03, 2019 | 19.86 | 19.92 | 19.56 | 19.78 | 162,038 | -0.11(-0.54%) |
Oct 02, 2019 | 19.82 | 19.90 | 19.63 | 19.88 | 371,264 | -0.03(-0.15%) |
Oct 01, 2019 | 20.24 | 20.60 | 19.91 | 19.91 | 224,213 | -0.27(-1.36%) |
Sep 30, 2019 | 19.95 | 20.40 | 19.95 | 20.19 | 301,975 | +0.21(+1.08%) |
Sep 27, 2019 | 20.28 | 20.32 | 19.90 | 19.97 | 217,380 | -0.24(-1.21%) |
Sep 26, 2019 | 20.51 | 20.64 | 20.20 | 20.22 | 241,159 | -0.39(-1.90%) |
Sep 25, 2019 | 20.20 | 21.23 | 20.07 | 20.61 | 338,435 | +0.39(+1.93%) |
Sep 24, 2019 | 20.02 | 20.37 | 20.00 | 20.22 | 366,166 | +0.30(+1.50%) |
Sep 23, 2019 | 19.85 | 20.02 | 19.68 | 19.92 | 289,769 | +0.06(+0.32%) |
Sep 20, 2019 | 20.39 | 20.39 | 19.71 | 19.85 | 1,028,693 | -0.52(-2.54%) |
Sep 19, 2019 | 20.67 | 20.91 | 20.30 | 20.37 | 269,076 | -0.21(-1.00%) |
Sep 18, 2019 | 20.72 | 20.87 | 20.31 | 20.58 | 514,639 | -0.26(-1.27%) |
Sep 17, 2019 | 20.17 | 20.98 | 19.26 | 20.84 | 424,969 | -0.46(-2.16%) |
Sep 16, 2019 | 21.16 | 21.42 | 21.08 | 21.30 | 321,314 | +0.07(+0.32%) |
Sep 13, 2019 | 21.34 | 21.40 | 20.99 | 21.23 | 437,931 | -0.13(-0.60%) |
Sep 12, 2019 | 21.29 | 21.49 | 21.11 | 21.36 | 439,682 | +0.14(+0.65%) |
Sep 11, 2019 | 20.68 | 21.27 | 20.55 | 21.22 | 556,660 | +0.65(+3.18%) |
Sep 10, 2019 | 20.24 | 20.57 | 20.19 | 20.57 | 916,234 | +0.26(+1.30%) |
Sep 09, 2019 | 20.41 | 20.50 | 20.17 | 20.30 | 422,924 | +0.00(+0.00%) |
Sep 06, 2019 | 20.75 | 20.75 | 20.17 | 20.30 | 334,816 | -0.47(-2.26%) |
Sep 05, 2019 | 20.62 | 21.16 | 20.58 | 20.77 | 430,088 | +0.38(+1.87%) |
Sep 04, 2019 | 20.15 | 20.42 | 19.90 | 20.39 | 574,754 | +0.42(+2.10%) |
Sep 03, 2019 | 20.24 | 20.33 | 19.91 | 19.97 | 419,625 | -0.30(-1.49%) |
Aug 30, 2019 | 20.48 | 20.50 | 20.17 | 20.27 | 623,321 | -0.09(-0.43%) |
Aug 29, 2019 | 20.27 | 20.54 | 20.21 | 20.36 | 332,542 | +0.25(+1.26%) |
Aug 28, 2019 | 19.67 | 20.14 | 19.58 | 20.11 | 379,643 | +0.48(+2.43%) |
Aug 27, 2019 | 19.78 | 19.98 | 19.52 | 19.63 | 238,300 | -0.02(-0.10%) |
Aug 26, 2019 | 19.59 | 19.69 | 19.47 | 19.65 | 269,215 | +0.32(+1.66%) |
Aug 23, 2019 | 19.90 | 19.90 | 19.30 | 19.33 | 516,421 | -0.47(-2.36%) |
Aug 22, 2019 | 19.96 | 20.05 | 19.71 | 19.80 | 215,061 | -0.22(-1.12%) |
Aug 21, 2019 | 20.02 | 20.23 | 19.92 | 20.02 | 389,824 | +0.07(+0.34%) |
Aug 20, 2019 | 19.91 | 20.04 | 19.60 | 19.95 | 315,806 | -0.04(-0.19%) |
Aug 19, 2019 | 20.22 | 20.28 | 19.91 | 19.99 | 489,889 | +0.01(+0.05%) |
Aug 16, 2019 | 19.70 | 20.00 | 19.65 | 19.98 | 349,758 | +0.46(+2.34%) |
Aug 15, 2019 | 19.56 | 19.59 | 19.40 | 19.52 | 479,227 | -0.10(-0.50%) |
Aug 14, 2019 | 19.88 | 19.88 | 19.48 | 19.62 | 253,186 | -0.39(-1.95%) |
Aug 13, 2019 | 20.12 | 20.27 | 19.99 | 20.01 | 199,015 | -0.10(-0.48%) |
Aug 12, 2019 | 20.17 | 20.25 | 19.97 | 20.11 | 162,315 | -0.10(-0.48%) |
Aug 09, 2019 | 20.55 | 20.74 | 20.07 | 20.21 | 468,671 | -0.41(-1.98%) |
Aug 08, 2019 | 20.83 | 20.83 | 19.90 | 20.62 | 410,939 | +0.22(+1.10%) |
Aug 07, 2019 | 20.21 | 20.50 | 19.80 | 20.39 | 611,666 | -0.06(-0.29%) |
Aug 06, 2019 | 20.66 | 20.85 | 20.43 | 20.45 | 574,864 | -0.14(-0.66%) |
Aug 05, 2019 | 20.77 | 20.99 | 20.37 | 20.59 | 720,747 | -0.90(-4.17%) |
Aug 02, 2019 | 21.96 | 22.24 | 21.45 | 21.48 | 1,390,098 | -0.56(-2.52%) |
Aug 01, 2019 | 19.02 | 22.84 | 18.64 | 22.04 | 2,037,187 | +4.37(+24.75%) |
Jul 31, 2019 | 17.92 | 18.24 | 17.65 | 17.66 | 634,429 | -0.19(-1.09%) |
Jul 30, 2019 | 17.86 | 17.96 | 17.72 | 17.86 | 458,890 | -0.04(-0.22%) |
Jul 29, 2019 | 17.92 | 18.00 | 17.62 | 17.90 | 720,584 | -0.06(-0.33%) |
Jul 26, 2019 | 17.20 | 18.02 | 17.20 | 17.96 | 739,975 | +0.86(+5.01%) |
Jul 25, 2019 | 17.11 | 17.16 | 16.91 | 17.10 | 402,571 | -0.01(-0.06%) |
Jul 24, 2019 | 16.89 | 17.13 | 16.85 | 17.11 | 305,914 | +0.18(+1.09%) |
Jul 23, 2019 | 16.69 | 16.92 | 16.65 | 16.92 | 489,355 | +0.26(+1.58%) |
Jul 22, 2019 | 16.62 | 16.71 | 16.52 | 16.66 | 214,516 | +0.10(+0.59%) |
Jul 19, 2019 | 16.65 | 16.94 | 16.55 | 16.56 | 430,471 | -0.12(-0.70%) |
Jul 18, 2019 | 16.60 | 16.72 | 16.46 | 16.68 | 260,577 | +0.09(+0.53%) |
Jul 17, 2019 | 16.44 | 16.67 | 16.29 | 16.59 | 254,181 | +0.18(+1.07%) |
Jul 16, 2019 | 16.34 | 16.48 | 16.33 | 16.42 | 233,013 | +0.02(+0.12%) |
Jul 15, 2019 | 16.33 | 16.40 | 16.13 | 16.40 | 300,086 | +0.15(+0.90%) |
Jul 12, 2019 | 16.18 | 16.35 | 16.12 | 16.25 | 285,988 | +0.08(+0.48%) |
Jul 11, 2019 | 16.21 | 16.22 | 16.02 | 16.18 | 226,622 | -0.04(-0.24%) |
Jul 10, 2019 | 16.27 | 16.30 | 16.16 | 16.21 | 177,744 | +0.05(+0.30%) |
Jul 09, 2019 | 16.08 | 16.21 | 16.00 | 16.17 | 281,795 | +0.08(+0.48%) |
Jul 08, 2019 | 15.99 | 16.10 | 15.80 | 16.09 | 327,095 | +0.05(+0.30%) |
Jul 05, 2019 | 15.96 | 16.04 | 15.81 | 16.04 | 161,837 | +0.04(+0.24%) |
Jul 03, 2019 | 15.80 | 16.14 | 15.80 | 16.00 | 139,759 | +0.13(+0.80%) |
Jul 02, 2019 | 15.69 | 15.96 | 15.69 | 15.87 | 181,716 | +0.23(+1.49%) |
Jul 01, 2019 | 15.71 | 15.80 | 15.29 | 15.64 | 811,097 | +0.02(+0.12%) |
Jun 28, 2019 | 15.53 | 15.75 | 15.53 | 15.62 | 630,098 | +0.12(+0.75%) |
Jun 27, 2019 | 15.20 | 15.51 | 15.19 | 15.50 | 257,196 | +0.36(+2.38%) |
Jun 26, 2019 | 15.46 | 15.53 | 15.14 | 15.14 | 688,295 | -0.24(-1.58%) |
Jun 25, 2019 | 15.35 | 15.48 | 15.29 | 15.39 | 227,919 | +0.01(+0.06%) |
Jun 24, 2019 | 15.62 | 15.63 | 15.36 | 15.38 | 634,642 | -0.23(-1.50%) |
Jun 21, 2019 | 15.63 | 15.93 | 15.59 | 15.61 | 379,743 | -0.05(-0.31%) |
Jun 20, 2019 | 15.74 | 15.78 | 15.62 | 15.66 | 172,781 | +0.08(+0.50%) |
Jun 19, 2019 | 15.57 | 15.59 | 15.36 | 15.58 | 308,692 | +0.02(+0.13%) |
Jun 18, 2019 | 15.59 | 15.74 | 15.44 | 15.56 | 272,103 | +0.01(+0.06%) |
Jun 17, 2019 | 15.66 | 15.78 | 15.54 | 15.55 | 305,840 | -0.08(-0.50%) |
Jun 14, 2019 | 15.66 | 15.87 | 15.54 | 15.63 | 291,020 | -0.06(-0.37%) |
Jun 13, 2019 | 15.86 | 15.94 | 15.63 | 15.69 | 299,787 | -0.11(-0.68%) |
Jun 12, 2019 | 15.80 | 16.00 | 15.77 | 15.80 | 195,576 | -0.05(-0.31%) |
Jun 11, 2019 | 15.92 | 16.01 | 15.55 | 15.84 | 289,712 | +0.02(+0.12%) |
Jun 10, 2019 | 15.87 | 16.04 | 15.80 | 15.82 | 208,920 | +0.03(+0.18%) |
Jun 07, 2019 | 15.43 | 15.94 | 15.40 | 15.80 | 332,495 | +0.18(+1.18%) |
Jun 06, 2019 | 15.60 | 15.73 | 15.52 | 15.61 | 286,590 | +0.01(+0.06%) |
Jun 05, 2019 | 15.63 | 15.65 | 15.49 | 15.60 | 196,564 | +0.03(+0.19%) |
Jun 04, 2019 | 15.27 | 15.62 | 15.23 | 15.57 | 907,274 | +0.45(+2.95%) |
Jun 03, 2019 | 15.37 | 15.47 | 15.00 | 15.13 | 339,901 | -0.34(-2.19%) |
May 31, 2019 | 15.31 | 15.48 | 15.18 | 15.47 | 335,075 | -0.04(-0.25%) |
May 30, 2019 | 15.61 | 15.76 | 15.44 | 15.50 | 401,753 | -0.03(-0.19%) |
May 29, 2019 | 15.60 | 15.65 | 15.51 | 15.53 | 304,353 | -0.16(-1.05%) |
May 28, 2019 | 15.72 | 15.90 | 15.68 | 15.70 | 322,592 | +0.00(+0.00%) |
May 24, 2019 | 15.54 | 15.89 | 15.54 | 15.70 | 215,265 | +0.24(+1.57%) |
May 23, 2019 | 15.75 | 15.92 | 15.42 | 15.46 | 228,873 | -0.49(-3.10%) |
May 22, 2019 | 15.96 | 16.08 | 15.86 | 15.95 | 214,120 | -0.09(-0.54%) |
May 21, 2019 | 15.79 | 16.05 | 15.74 | 16.04 | 392,653 | +0.35(+2.22%) |
May 20, 2019 | 15.80 | 15.92 | 15.58 | 15.69 | 227,683 | -0.19(-1.22%) |
May 17, 2019 | 16.07 | 16.30 | 15.86 | 15.88 | 281,929 | -0.27(-1.68%) |
May 16, 2019 | 15.98 | 16.39 | 15.93 | 16.15 | 303,180 | +0.21(+1.34%) |
May 15, 2019 | 15.77 | 15.95 | 15.74 | 15.94 | 280,797 | +0.06(+0.37%) |
May 14, 2019 | 15.88 | 15.97 | 15.80 | 15.88 | 389,252 | +0.02(+0.12%) |
May 13, 2019 | 16.11 | 16.16 | 15.83 | 15.86 | 302,257 | -0.46(-2.79%) |
May 10, 2019 | 16.00 | 16.33 | 15.97 | 16.32 | 284,922 | +0.19(+1.20%) |
May 09, 2019 | 15.78 | 16.14 | 15.00 | 16.12 | 1,006,001 | +0.26(+1.65%) |
May 08, 2019 | 16.22 | 16.40 | 15.80 | 15.86 | 456,552 | -0.44(-2.68%) |
May 07, 2019 | 17.33 | 17.49 | 16.08 | 16.30 | 1,416,026 | -0.82(-4.81%) |
May 06, 2019 | 16.82 | 17.12 | 16.81 | 17.12 | 382,732 | +0.16(+0.97%) |
May 03, 2019 | 16.71 | 16.98 | 16.66 | 16.96 | 624,021 | +0.26(+1.57%) |
May 02, 2019 | 16.63 | 16.79 | 16.55 | 16.70 | 241,759 | +0.03(+0.17%) |