Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.32 | 17.06 | 16.13 | 16.93 | 257,629 | +0.24(+1.44%) |
Apr 29, 2020 | 16.65 | 17.37 | 16.36 | 16.69 | 380,801 | +0.65(+4.05%) |
Apr 28, 2020 | 16.76 | 16.76 | 16.00 | 16.04 | 246,864 | -0.30(-1.84%) |
Apr 27, 2020 | 16.23 | 16.64 | 16.07 | 16.34 | 284,351 | +0.10(+0.62%) |
Apr 24, 2020 | 16.21 | 16.61 | 15.96 | 16.24 | 228,300 | +0.01(+0.06%) |
Apr 23, 2020 | 15.99 | 17.02 | 15.99 | 16.23 | 253,359 | +0.15(+0.93%) |
Apr 22, 2020 | 15.95 | 16.48 | 15.75 | 16.08 | 284,309 | +0.45(+2.88%) |
Apr 21, 2020 | 16.15 | 16.46 | 15.56 | 15.63 | 213,527 | -0.88(-5.33%) |
Apr 20, 2020 | 16.16 | 16.66 | 16.16 | 16.51 | 267,382 | -0.05(-0.30%) |
Apr 17, 2020 | 16.50 | 16.81 | 16.02 | 16.56 | 468,600 | +0.46(+2.86%) |
Apr 16, 2020 | 15.44 | 16.37 | 15.41 | 16.10 | 458,622 | +0.49(+3.14%) |
Apr 15, 2020 | 15.01 | 15.80 | 14.83 | 15.61 | 476,667 | +0.06(+0.39%) |
Apr 14, 2020 | 15.40 | 15.91 | 15.19 | 15.55 | 243,523 | +0.21(+1.37%) |
Apr 13, 2020 | 15.26 | 15.52 | 15.02 | 15.34 | 339,698 | -0.16(-1.03%) |
Apr 09, 2020 | 14.75 | 15.66 | 14.71 | 15.50 | 248,800 | +1.04(+7.19%) |
Apr 08, 2020 | 13.91 | 14.89 | 13.51 | 14.46 | 248,664 | +0.85(+6.25%) |
Apr 07, 2020 | 13.58 | 14.12 | 13.51 | 13.61 | 366,862 | +0.46(+3.50%) |
Apr 06, 2020 | 12.63 | 13.39 | 12.62 | 13.15 | 242,661 | +1.07(+8.86%) |
Apr 03, 2020 | 12.19 | 12.57 | 11.94 | 12.08 | 258,600 | -0.30(-2.42%) |
Apr 02, 2020 | 12.28 | 13.16 | 11.92 | 12.38 | 259,684 | -0.22(-1.75%) |
Apr 01, 2020 | 13.45 | 13.64 | 12.41 | 12.60 | 324,113 | -1.50(-10.64%) |
Mar 31, 2020 | 14.16 | 14.28 | 13.56 | 14.10 | 410,793 | -0.22(-1.54%) |
Mar 30, 2020 | 14.08 | 14.74 | 13.90 | 14.32 | 266,527 | +0.28(+1.99%) |
Mar 27, 2020 | 13.93 | 14.47 | 13.62 | 14.04 | 352,900 | -0.48(-3.31%) |
Mar 26, 2020 | 14.71 | 15.82 | 13.83 | 14.52 | 374,590 | +0.01(+0.07%) |
Mar 25, 2020 | 11.98 | 14.75 | 11.81 | 14.51 | 282,359 | +2.53(+21.12%) |
Mar 24, 2020 | 10.65 | 12.14 | 10.65 | 11.98 | 409,211 | +1.83(+18.03%) |
Mar 23, 2020 | 10.08 | 10.37 | 9.724 | 10.15 | 209,178 | +0.07(+0.69%) |
Mar 20, 2020 | 10.40 | 11.43 | 9.770 | 10.08 | 408,400 | -0.44(-4.18%) |
Mar 19, 2020 | 10.20 | 10.80 | 9.220 | 10.52 | 402,630 | +0.25(+2.43%) |
Mar 18, 2020 | 13.12 | 13.12 | 9.130 | 10.27 | 587,866 | -3.35(-24.60%) |
Mar 17, 2020 | 12.88 | 13.66 | 12.32 | 13.62 | 405,202 | +1.00(+7.92%) |
Mar 16, 2020 | 15.09 | 15.09 | 12.51 | 12.62 | 366,427 | -2.97(-19.05%) |
Mar 13, 2020 | 14.73 | 15.59 | 13.91 | 15.59 | 308,400 | +1.83(+13.30%) |
Mar 12, 2020 | 14.31 | 14.99 | 13.75 | 13.76 | 387,831 | -1.61(-10.47%) |
Mar 11, 2020 | 15.11 | 15.87 | 15.00 | 15.37 | 188,152 | -0.10(-0.65%) |
Mar 10, 2020 | 15.21 | 15.73 | 14.80 | 15.47 | 230,836 | +0.76(+5.17%) |
Mar 09, 2020 | 14.40 | 15.11 | 13.84 | 14.71 | 350,012 | -0.78(-5.04%) |
Mar 06, 2020 | 15.10 | 15.77 | 14.84 | 15.49 | 253,700 | -0.11(-0.71%) |
Mar 05, 2020 | 14.82 | 15.63 | 14.79 | 15.60 | 261,150 | +0.28(+1.83%) |
Mar 04, 2020 | 14.50 | 15.83 | 14.50 | 15.32 | 244,891 | +1.06(+7.43%) |
Mar 03, 2020 | 14.86 | 15.15 | 14.17 | 14.26 | 203,801 | -0.64(-4.30%) |
Mar 02, 2020 | 14.91 | 14.93 | 14.29 | 14.90 | 157,215 | -0.09(-0.60%) |
Feb 28, 2020 | 14.27 | 15.41 | 14.25 | 14.99 | 369,800 | +0.25(+1.70%) |
Feb 27, 2020 | 14.82 | 14.96 | 13.54 | 14.74 | 408,529 | -0.43(-2.83%) |
Feb 26, 2020 | 15.62 | 16.05 | 15.06 | 15.17 | 231,418 | -0.42(-2.69%) |
Feb 25, 2020 | 16.43 | 16.43 | 15.44 | 15.59 | 169,461 | -0.77(-4.71%) |
Feb 24, 2020 | 16.91 | 16.91 | 16.25 | 16.36 | 223,642 | -1.05(-6.03%) |
Feb 21, 2020 | 17.57 | 17.57 | 16.91 | 17.41 | 196,700 | -0.23(-1.30%) |
Feb 20, 2020 | 17.63 | 17.75 | 17.41 | 17.64 | 98,884 | -0.12(-0.68%) |
Feb 19, 2020 | 17.63 | 17.89 | 17.43 | 17.76 | 158,081 | +0.20(+1.14%) |
Feb 18, 2020 | 17.60 | 17.73 | 17.48 | 17.56 | 91,151 | -0.08(-0.45%) |
Feb 14, 2020 | 17.98 | 18.04 | 17.42 | 17.64 | 115,800 | -0.36(-2.00%) |
Feb 13, 2020 | 17.83 | 18.13 | 17.71 | 18.00 | 97,671 | +0.08(+0.45%) |
Feb 12, 2020 | 17.12 | 17.92 | 17.12 | 17.92 | 161,487 | +0.90(+5.29%) |
Feb 11, 2020 | 16.95 | 17.14 | 16.58 | 17.02 | 178,523 | +0.13(+0.77%) |
Feb 10, 2020 | 16.92 | 16.95 | 16.53 | 16.89 | 183,288 | -0.09(-0.53%) |
Feb 07, 2020 | 17.53 | 17.53 | 16.88 | 16.98 | 201,300 | -0.66(-3.74%) |
Feb 06, 2020 | 17.73 | 17.75 | 17.32 | 17.64 | 148,175 | -0.09(-0.51%) |
Feb 05, 2020 | 17.24 | 17.76 | 17.24 | 17.73 | 159,968 | +0.68(+3.99%) |
Feb 04, 2020 | 17.56 | 17.64 | 17.01 | 17.05 | 305,508 | -0.49(-2.79%) |
Feb 03, 2020 | 17.69 | 17.78 | 17.48 | 17.54 | 178,015 | -0.08(-0.45%) |
Jan 31, 2020 | 17.82 | 17.86 | 17.57 | 17.62 | 369,800 | -0.39(-2.17%) |
Jan 30, 2020 | 17.73 | 18.08 | 17.68 | 18.01 | 158,872 | +0.06(+0.33%) |
Jan 29, 2020 | 18.06 | 18.32 | 17.69 | 17.95 | 305,894 | -0.03(-0.17%) |
Jan 28, 2020 | 17.45 | 18.14 | 17.43 | 17.98 | 202,929 | +0.61(+3.51%) |
Jan 27, 2020 | 17.27 | 17.64 | 17.27 | 17.37 | 180,825 | -0.21(-1.19%) |
Jan 24, 2020 | 17.64 | 17.77 | 17.45 | 17.58 | 237,300 | -0.12(-0.68%) |
Jan 23, 2020 | 17.70 | 17.88 | 17.35 | 17.70 | 148,915 | -0.11(-0.62%) |
Jan 22, 2020 | 17.92 | 17.97 | 17.65 | 17.81 | 207,078 | -0.22(-1.22%) |
Jan 21, 2020 | 17.45 | 18.05 | 17.45 | 18.03 | 161,092 | +0.43(+2.44%) |
Jan 17, 2020 | 17.96 | 17.96 | 17.09 | 17.60 | 190,400 | -0.32(-1.79%) |
Jan 16, 2020 | 17.54 | 18.04 | 17.54 | 17.92 | 220,574 | +0.46(+2.63%) |
Jan 15, 2020 | 16.50 | 17.59 | 16.50 | 17.46 | 248,309 | +0.91(+5.50%) |
Jan 14, 2020 | 16.68 | 17.02 | 16.30 | 16.55 | 259,527 | -0.12(-0.72%) |
Jan 13, 2020 | 17.15 | 17.19 | 16.31 | 16.67 | 330,623 | -0.58(-3.36%) |
Jan 10, 2020 | 17.75 | 17.99 | 17.17 | 17.25 | 263,900 | -0.40(-2.27%) |
Jan 09, 2020 | 18.90 | 18.90 | 17.36 | 17.65 | 490,008 | -1.17(-6.22%) |
Jan 08, 2020 | 18.88 | 19.45 | 18.68 | 18.82 | 321,085 | -0.14(-0.74%) |
Jan 07, 2020 | 19.29 | 19.29 | 18.52 | 18.96 | 253,311 | -0.38(-1.96%) |
Jan 06, 2020 | 18.60 | 19.35 | 18.45 | 19.34 | 155,702 | +0.61(+3.26%) |
Jan 03, 2020 | 18.43 | 18.98 | 18.34 | 18.73 | 139,900 | -0.06(-0.32%) |
Jan 02, 2020 | 18.78 | 18.83 | 18.10 | 18.79 | 170,703 | +0.30(+1.62%) |
Dec 31, 2019 | 18.55 | 18.62 | 18.26 | 18.49 | 304,900 | -0.21(-1.12%) |
Dec 30, 2019 | 18.96 | 18.99 | 18.66 | 18.70 | 72,352 | -0.23(-1.22%) |
Dec 27, 2019 | 19.20 | 19.32 | 18.81 | 18.93 | 146,400 | -0.28(-1.46%) |
Dec 26, 2019 | 19.44 | 19.59 | 19.12 | 19.21 | 128,409 | -0.16(-0.83%) |
Dec 24, 2019 | 19.36 | 19.72 | 19.26 | 19.37 | 66,700 | +0.06(+0.31%) |
Dec 23, 2019 | 19.00 | 19.44 | 18.65 | 19.31 | 312,761 | +0.39(+2.06%) |
Dec 20, 2019 | 19.20 | 19.44 | 18.87 | 18.92 | 377,800 | -0.25(-1.30%) |
Dec 19, 2019 | 18.69 | 19.35 | 18.61 | 19.17 | 233,980 | +0.56(+3.01%) |
Dec 18, 2019 | 19.37 | 19.53 | 18.56 | 18.61 | 202,689 | -0.70(-3.63%) |
Dec 17, 2019 | 20.00 | 20.13 | 19.23 | 19.31 | 346,048 | -0.59(-2.96%) |
Dec 16, 2019 | 19.96 | 20.25 | 19.86 | 19.90 | 591,421 | +0.40(+2.05%) |
Dec 13, 2019 | 19.64 | 19.98 | 19.34 | 19.50 | 165,000 | -0.18(-0.91%) |
Dec 12, 2019 | 19.18 | 19.77 | 19.10 | 19.68 | 296,926 | +0.42(+2.18%) |
Dec 11, 2019 | 18.99 | 19.40 | 18.99 | 19.26 | 160,875 | +0.19(+1.00%) |
Dec 10, 2019 | 18.90 | 19.21 | 18.83 | 19.07 | 164,781 | +0.05(+0.26%) |
Dec 09, 2019 | 19.20 | 19.29 | 18.90 | 19.02 | 132,688 | -0.24(-1.25%) |
Dec 06, 2019 | 19.06 | 19.52 | 19.03 | 19.26 | 181,700 | +0.36(+1.90%) |
Dec 05, 2019 | 18.66 | 19.22 | 18.66 | 18.90 | 152,452 | +0.32(+1.72%) |
Dec 04, 2019 | 19.28 | 19.38 | 18.55 | 18.58 | 224,387 | -0.49(-2.57%) |
Dec 03, 2019 | 18.97 | 19.35 | 18.88 | 19.07 | 172,153 | -0.13(-0.68%) |
Dec 02, 2019 | 19.04 | 19.51 | 18.97 | 19.20 | 441,220 | +0.05(+0.26%) |
Nov 29, 2019 | 19.12 | 19.55 | 19.12 | 19.15 | 76,100 | -0.02(-0.10%) |
Nov 27, 2019 | 19.01 | 19.46 | 18.98 | 19.17 | 158,800 | +0.13(+0.68%) |
Nov 26, 2019 | 18.66 | 19.31 | 18.40 | 19.04 | 258,992 | +0.39(+2.09%) |
Nov 25, 2019 | 17.95 | 18.76 | 17.58 | 18.65 | 311,808 | +0.93(+5.25%) |
Nov 22, 2019 | 17.83 | 18.23 | 17.47 | 17.72 | 246,700 | -0.01(-0.06%) |
Nov 21, 2019 | 18.38 | 18.45 | 17.55 | 17.73 | 386,374 | -0.65(-3.54%) |
Nov 20, 2019 | 19.11 | 19.20 | 17.99 | 18.38 | 452,348 | -0.94(-4.87%) |
Nov 19, 2019 | 19.35 | 19.83 | 19.31 | 19.32 | 349,579 | +0.03(+0.16%) |
Nov 18, 2019 | 19.61 | 19.95 | 18.94 | 19.29 | 331,340 | -0.33(-1.68%) |
Nov 15, 2019 | 19.02 | 19.81 | 18.77 | 19.62 | 305,300 | +0.74(+3.92%) |
Nov 14, 2019 | 18.41 | 19.03 | 18.40 | 18.88 | 342,897 | +0.65(+3.57%) |
Nov 13, 2019 | 18.21 | 18.82 | 18.14 | 18.23 | 334,720 | -0.21(-1.14%) |
Nov 12, 2019 | 18.07 | 18.73 | 17.97 | 18.44 | 359,223 | +0.45(+2.50%) |
Nov 11, 2019 | 18.30 | 18.61 | 17.60 | 17.99 | 447,135 | -0.38(-2.07%) |
Nov 08, 2019 | 18.59 | 18.93 | 18.02 | 18.37 | 345,800 | -0.31(-1.66%) |
Nov 07, 2019 | 16.43 | 18.97 | 16.41 | 18.68 | 550,100 | +3.04(+19.44%) |
Nov 06, 2019 | 15.75 | 15.90 | 15.56 | 15.64 | 390,093 | -0.14(-0.89%) |
Nov 05, 2019 | 15.50 | 16.07 | 15.50 | 15.78 | 195,189 | +0.33(+2.14%) |
Nov 04, 2019 | 15.56 | 15.60 | 15.14 | 15.45 | 186,511 | +0.02(+0.13%) |
Nov 01, 2019 | 15.15 | 15.54 | 15.00 | 15.43 | 141,400 | +0.30(+1.98%) |
Oct 31, 2019 | 15.26 | 15.34 | 14.79 | 15.13 | 273,060 | -0.16(-1.05%) |
Oct 30, 2019 | 15.28 | 15.60 | 15.12 | 15.29 | 148,752 | -0.02(-0.13%) |
Oct 29, 2019 | 15.02 | 15.41 | 15.02 | 15.31 | 184,321 | +0.25(+1.66%) |
Oct 28, 2019 | 14.67 | 15.22 | 14.67 | 15.06 | 133,279 | +0.42(+2.87%) |
Oct 25, 2019 | 14.54 | 14.99 | 14.42 | 14.64 | 198,900 | +0.05(+0.34%) |
Oct 24, 2019 | 15.01 | 15.06 | 14.30 | 14.59 | 239,523 | -0.42(-2.80%) |
Oct 23, 2019 | 15.26 | 15.39 | 14.90 | 15.01 | 174,386 | -0.25(-1.64%) |
Oct 22, 2019 | 14.77 | 15.40 | 14.58 | 15.26 | 301,023 | +0.42(+2.83%) |
Oct 21, 2019 | 14.44 | 15.28 | 14.44 | 14.84 | 287,207 | +0.50(+3.49%) |
Oct 18, 2019 | 14.32 | 14.56 | 13.91 | 14.34 | 202,400 | -0.06(-0.42%) |
Oct 17, 2019 | 13.89 | 14.54 | 13.81 | 14.40 | 247,714 | +0.60(+4.35%) |
Oct 16, 2019 | 13.98 | 14.20 | 13.57 | 13.80 | 311,342 | -0.20(-1.43%) |
Oct 15, 2019 | 13.66 | 14.35 | 13.50 | 14.00 | 298,446 | +0.38(+2.79%) |
Oct 14, 2019 | 13.80 | 14.15 | 13.50 | 13.62 | 245,002 | -0.31(-2.23%) |
Oct 11, 2019 | 13.98 | 14.28 | 13.75 | 13.93 | 294,800 | +0.20(+1.46%) |
Oct 10, 2019 | 13.95 | 14.22 | 13.70 | 13.73 | 258,810 | -0.14(-1.01%) |
Oct 09, 2019 | 14.09 | 14.29 | 13.80 | 13.87 | 234,163 | -0.12(-0.86%) |
Oct 08, 2019 | 14.33 | 14.44 | 13.90 | 13.99 | 319,985 | -0.47(-3.25%) |
Oct 07, 2019 | 13.79 | 15.25 | 13.79 | 14.46 | 622,946 | +0.67(+4.86%) |
Oct 04, 2019 | 13.38 | 13.93 | 13.38 | 13.79 | 423,600 | +0.39(+2.91%) |
Oct 03, 2019 | 12.89 | 13.73 | 12.89 | 13.40 | 475,092 | +0.53(+4.12%) |
Oct 02, 2019 | 13.03 | 13.37 | 12.84 | 12.87 | 368,867 | -0.17(-1.30%) |
Oct 01, 2019 | 13.43 | 13.68 | 12.66 | 13.04 | 415,218 | -0.36(-2.69%) |
Sep 30, 2019 | 13.71 | 13.71 | 13.10 | 13.40 | 507,107 | -0.30(-2.19%) |
Sep 27, 2019 | 14.18 | 14.38 | 13.65 | 13.70 | 391,800 | -0.41(-2.91%) |
Sep 26, 2019 | 15.06 | 15.10 | 13.93 | 14.11 | 590,153 | -0.92(-6.12%) |
Sep 25, 2019 | 15.37 | 15.67 | 14.95 | 15.03 | 413,467 | -0.34(-2.21%) |
Sep 24, 2019 | 15.42 | 16.03 | 14.80 | 15.37 | 704,848 | +0.29(+1.92%) |
Sep 23, 2019 | 15.40 | 15.81 | 14.95 | 15.08 | 818,411 | -0.32(-2.08%) |
Sep 20, 2019 | 15.60 | 15.78 | 15.00 | 15.40 | 731,900 | -0.21(-1.35%) |
Sep 19, 2019 | 16.13 | 16.31 | 15.59 | 15.61 | 234,229 | -0.43(-2.68%) |
Sep 18, 2019 | 16.57 | 16.88 | 15.47 | 16.04 | 267,671 | -0.49(-2.96%) |
Sep 17, 2019 | 16.33 | 16.94 | 16.33 | 16.53 | 382,393 | +0.17(+1.04%) |
Sep 16, 2019 | 16.74 | 17.31 | 15.32 | 16.36 | 887,631 | -0.61(-3.59%) |
Sep 13, 2019 | 17.92 | 17.92 | 16.79 | 16.97 | 784,200 | -1.08(-5.98%) |
Sep 12, 2019 | 18.90 | 19.07 | 18.00 | 18.05 | 319,309 | -1.10(-5.74%) |
Sep 11, 2019 | 19.08 | 19.31 | 18.50 | 19.15 | 258,785 | +0.13(+0.68%) |
Sep 10, 2019 | 18.58 | 19.34 | 18.58 | 19.02 | 486,085 | +0.41(+2.20%) |
Sep 09, 2019 | 18.53 | 18.82 | 18.20 | 18.61 | 502,202 | +0.14(+0.76%) |
Sep 06, 2019 | 19.11 | 19.11 | 18.44 | 18.47 | 342,000 | -0.62(-3.25%) |
Sep 05, 2019 | 19.25 | 19.30 | 18.54 | 19.09 | 304,028 | +0.10(+0.53%) |
Sep 04, 2019 | 20.17 | 20.41 | 18.98 | 18.99 | 253,801 | -1.00(-5.00%) |
Sep 03, 2019 | 20.27 | 20.64 | 19.89 | 19.99 | 227,012 | -0.53(-2.58%) |
Aug 30, 2019 | 21.09 | 21.25 | 20.41 | 20.52 | 325,900 | -0.34(-1.63%) |
Aug 29, 2019 | 20.48 | 20.99 | 20.14 | 20.86 | 468,600 | +0.63(+3.11%) |
Aug 28, 2019 | 20.47 | 21.01 | 20.04 | 20.23 | 378,222 | -0.28(-1.37%) |
Aug 27, 2019 | 21.84 | 21.84 | 20.38 | 20.51 | 207,806 | -1.19(-5.48%) |
Aug 26, 2019 | 21.37 | 22.08 | 21.34 | 21.70 | 229,516 | +0.64(+3.04%) |
Aug 23, 2019 | 21.76 | 21.96 | 20.82 | 21.06 | 264,300 | -0.81(-3.70%) |
Aug 22, 2019 | 23.12 | 23.12 | 21.86 | 21.87 | 183,858 | -1.17(-5.08%) |
Aug 21, 2019 | 23.38 | 23.58 | 22.99 | 23.04 | 190,161 | -0.18(-0.78%) |
Aug 20, 2019 | 23.75 | 23.94 | 23.16 | 23.22 | 77,295 | -0.56(-2.35%) |
Aug 19, 2019 | 24.63 | 24.68 | 23.30 | 23.78 | 215,987 | -0.44(-1.82%) |
Aug 16, 2019 | 25.00 | 25.37 | 23.28 | 24.22 | 420,000 | -0.67(-2.69%) |
Aug 15, 2019 | 25.39 | 25.39 | 24.55 | 24.89 | 152,815 | -0.26(-1.03%) |
Aug 14, 2019 | 25.27 | 25.62 | 24.92 | 25.15 | 150,871 | -0.43(-1.68%) |
Aug 13, 2019 | 25.75 | 26.48 | 25.40 | 25.58 | 183,467 | -0.17(-0.66%) |
Aug 12, 2019 | 25.70 | 26.72 | 25.47 | 25.75 | 104,210 | +0.09(+0.35%) |
Aug 09, 2019 | 25.43 | 25.95 | 24.64 | 25.66 | 104,300 | -0.16(-0.62%) |
Aug 08, 2019 | 25.18 | 27.64 | 24.70 | 25.82 | 240,866 | +3.50(+15.68%) |
Aug 07, 2019 | 21.69 | 22.68 | 21.69 | 22.32 | 135,897 | +0.34(+1.55%) |
Aug 06, 2019 | 21.81 | 22.00 | 21.58 | 21.98 | 62,052 | +0.24(+1.10%) |
Aug 05, 2019 | 22.63 | 22.63 | 21.20 | 21.74 | 144,437 | -1.23(-5.35%) |
Aug 02, 2019 | 23.21 | 23.21 | 22.54 | 22.97 | 91,900 | -0.42(-1.80%) |
Aug 01, 2019 | 23.88 | 24.10 | 23.17 | 23.39 | 115,257 | -0.59(-2.46%) |
Jul 31, 2019 | 24.64 | 25.15 | 23.77 | 23.98 | 145,703 | -0.57(-2.32%) |
Jul 30, 2019 | 24.18 | 24.64 | 23.43 | 24.55 | 115,871 | +0.15(+0.61%) |
Jul 29, 2019 | 24.57 | 24.90 | 24.01 | 24.40 | 54,717 | -0.14(-0.57%) |
Jul 26, 2019 | 24.05 | 24.77 | 24.05 | 24.54 | 61,100 | +0.62(+2.59%) |
Jul 25, 2019 | 23.80 | 24.25 | 23.65 | 23.92 | 118,957 | -1.47(-5.79%) |
Jul 24, 2019 | 25.23 | 25.67 | 25.00 | 25.39 | 127,365 | -0.11(-0.43%) |
Jul 23, 2019 | 26.60 | 26.61 | 25.38 | 25.50 | 79,582 | -1.00(-3.77%) |
Jul 22, 2019 | 26.01 | 26.51 | 25.89 | 26.50 | 143,561 | +0.50(+1.92%) |
Jul 19, 2019 | 25.28 | 26.09 | 25.28 | 26.00 | 86,800 | +0.49(+1.92%) |
Jul 18, 2019 | 24.95 | 25.52 | 24.87 | 25.51 | 50,287 | +0.48(+1.92%) |
Jul 17, 2019 | 24.55 | 25.25 | 24.55 | 25.03 | 69,460 | +0.40(+1.62%) |
Jul 16, 2019 | 24.67 | 24.92 | 24.43 | 24.63 | 47,037 | -0.06(-0.24%) |
Jul 15, 2019 | 24.75 | 25.25 | 24.55 | 24.69 | 60,795 | -0.05(-0.20%) |
Jul 12, 2019 | 24.64 | 24.85 | 24.36 | 24.74 | 73,800 | +0.14(+0.57%) |
Jul 11, 2019 | 24.52 | 24.91 | 24.34 | 24.60 | 79,287 | +0.05(+0.20%) |
Jul 10, 2019 | 24.89 | 25.40 | 24.52 | 24.55 | 56,920 | -0.35(-1.41%) |
Jul 09, 2019 | 25.01 | 25.01 | 24.50 | 24.90 | 128,185 | -0.26(-1.03%) |
Jul 08, 2019 | 25.01 | 25.44 | 24.82 | 25.16 | 80,972 | +0.13(+0.52%) |
Jul 05, 2019 | 24.46 | 25.30 | 24.32 | 25.03 | 68,300 | +0.49(+2.00%) |
Jul 03, 2019 | 24.55 | 24.92 | 24.30 | 24.54 | 38,100 | +0.13(+0.53%) |
Jul 02, 2019 | 24.18 | 24.48 | 23.78 | 24.41 | 109,955 | +0.19(+0.78%) |
Jul 01, 2019 | 24.25 | 24.36 | 23.74 | 24.22 | 96,577 | +0.37(+1.55%) |
Jun 28, 2019 | 23.13 | 24.10 | 22.96 | 23.85 | 159,400 | +0.83(+3.61%) |
Jun 27, 2019 | 22.52 | 23.27 | 22.52 | 23.02 | 99,520 | +0.53(+2.36%) |
Jun 26, 2019 | 23.26 | 23.56 | 22.46 | 22.49 | 115,664 | -0.59(-2.56%) |
Jun 25, 2019 | 23.12 | 23.33 | 22.92 | 23.08 | 74,859 | -0.08(-0.35%) |
Jun 24, 2019 | 23.26 | 23.62 | 23.10 | 23.16 | 60,526 | -0.05(-0.22%) |
Jun 21, 2019 | 23.35 | 23.35 | 22.66 | 23.21 | 234,500 | -0.20(-0.85%) |
Jun 20, 2019 | 23.70 | 23.90 | 23.27 | 23.41 | 93,408 | -0.06(-0.26%) |
Jun 19, 2019 | 23.24 | 23.60 | 22.80 | 23.47 | 95,808 | +0.22(+0.95%) |
Jun 18, 2019 | 23.16 | 23.88 | 22.64 | 23.25 | 105,758 | +0.23(+1.00%) |
Jun 17, 2019 | 22.80 | 23.21 | 22.40 | 23.02 | 89,490 | +0.30(+1.32%) |
Jun 14, 2019 | 23.97 | 24.01 | 22.70 | 22.72 | 73,100 | -1.31(-5.45%) |
Jun 13, 2019 | 23.10 | 24.06 | 22.89 | 24.03 | 106,429 | +1.10(+4.80%) |
Jun 12, 2019 | 23.71 | 23.71 | 22.36 | 22.93 | 140,551 | -0.92(-3.86%) |
Jun 11, 2019 | 23.80 | 23.93 | 23.14 | 23.85 | 98,576 | +0.24(+1.02%) |
Jun 10, 2019 | 23.73 | 23.95 | 23.54 | 23.61 | 52,122 | -0.02(-0.08%) |
Jun 07, 2019 | 23.64 | 23.86 | 23.15 | 23.63 | 52,000 | +0.03(+0.13%) |
Jun 06, 2019 | 24.32 | 24.33 | 23.35 | 23.60 | 45,774 | -0.66(-2.72%) |
Jun 05, 2019 | 25.32 | 25.50 | 24.24 | 24.26 | 70,617 | -0.95(-3.77%) |
Jun 04, 2019 | 25.10 | 25.59 | 24.65 | 25.21 | 107,991 | +0.38(+1.53%) |
Jun 03, 2019 | 24.59 | 25.10 | 24.47 | 24.83 | 144,869 | +0.33(+1.35%) |
May 31, 2019 | 23.92 | 24.59 | 23.54 | 24.50 | 112,200 | +0.35(+1.45%) |
May 30, 2019 | 25.12 | 25.19 | 23.58 | 24.15 | 105,417 | -0.89(-3.55%) |
May 29, 2019 | 24.98 | 25.37 | 24.81 | 25.04 | 62,586 | -0.12(-0.48%) |
May 28, 2019 | 25.72 | 25.85 | 24.95 | 25.16 | 80,419 | -0.61(-2.37%) |
May 24, 2019 | 26.29 | 26.48 | 25.28 | 25.77 | 55,800 | -0.31(-1.19%) |
May 23, 2019 | 26.69 | 26.69 | 25.93 | 26.08 | 78,488 | -0.91(-3.37%) |
May 22, 2019 | 27.29 | 27.80 | 26.40 | 26.99 | 100,771 | -0.34(-1.24%) |
May 21, 2019 | 26.72 | 27.86 | 26.47 | 27.33 | 116,916 | +0.83(+3.13%) |
May 20, 2019 | 26.54 | 26.89 | 26.10 | 26.50 | 119,724 | -0.13(-0.49%) |
May 17, 2019 | 25.53 | 26.84 | 25.53 | 26.63 | 112,300 | +0.82(+3.18%) |
May 16, 2019 | 25.19 | 25.83 | 25.01 | 25.81 | 104,202 | +0.68(+2.71%) |
May 15, 2019 | 25.74 | 25.82 | 25.10 | 25.13 | 121,371 | -0.85(-3.27%) |
May 14, 2019 | 26.21 | 26.35 | 25.58 | 25.98 | 101,676 | -0.10(-0.38%) |
May 13, 2019 | 27.00 | 27.14 | 25.90 | 26.08 | 133,380 | -1.32(-4.82%) |
May 10, 2019 | 27.37 | 27.82 | 27.12 | 27.40 | 147,200 | +0.16(+0.59%) |
May 09, 2019 | 26.00 | 27.53 | 25.56 | 27.24 | 262,457 | +3.56(+15.03%) |
May 08, 2019 | 24.15 | 24.15 | 23.45 | 23.68 | 92,905 | -0.54(-2.23%) |
May 07, 2019 | 23.96 | 24.34 | 23.80 | 24.22 | 84,997 | +0.07(+0.29%) |
May 06, 2019 | 23.97 | 24.33 | 23.86 | 24.15 | 76,612 | +0.00(+0.00%) |
May 03, 2019 | 23.17 | 24.21 | 23.14 | 24.15 | 96,900 | +1.09(+4.73%) |
May 02, 2019 | 22.10 | 23.13 | 22.10 | 23.06 | 80,597 | +0.91(+4.11%) |