Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.69 | 17.75 | 17.23 | 17.56 | 170,700 | -0.18(-1.01%) |
Jan 30, 2020 | 17.41 | 18.05 | 17.35 | 17.74 | 453,656 | +0.13(+0.74%) |
Jan 29, 2020 | 16.82 | 17.87 | 16.73 | 17.61 | 226,349 | +0.81(+4.82%) |
Jan 28, 2020 | 16.90 | 17.28 | 16.47 | 16.80 | 194,140 | +0.10(+0.60%) |
Jan 27, 2020 | 16.27 | 16.99 | 16.23 | 16.70 | 428,774 | -0.01(-0.06%) |
Jan 24, 2020 | 17.11 | 17.11 | 16.29 | 16.71 | 231,100 | -0.31(-1.82%) |
Jan 23, 2020 | 17.31 | 17.34 | 16.77 | 17.02 | 261,182 | -0.36(-2.07%) |
Jan 22, 2020 | 17.66 | 17.94 | 17.24 | 17.38 | 348,162 | -0.18(-1.03%) |
Jan 21, 2020 | 17.53 | 17.93 | 17.26 | 17.56 | 285,602 | -0.08(-0.45%) |
Jan 17, 2020 | 17.92 | 18.11 | 17.27 | 17.64 | 255,400 | -0.11(-0.62%) |
Jan 16, 2020 | 17.89 | 18.19 | 17.55 | 17.75 | 353,628 | -0.16(-0.89%) |
Jan 15, 2020 | 18.65 | 19.13 | 17.69 | 17.91 | 412,361 | -0.62(-3.35%) |
Jan 14, 2020 | 19.22 | 19.24 | 18.29 | 18.53 | 669,817 | -0.76(-3.94%) |
Jan 13, 2020 | 20.20 | 20.50 | 19.12 | 19.29 | 403,188 | -0.93(-4.60%) |
Jan 10, 2020 | 20.79 | 21.32 | 20.14 | 20.22 | 199,600 | -0.37(-1.80%) |
Jan 09, 2020 | 20.75 | 20.75 | 20.23 | 20.59 | 345,399 | -0.08(-0.39%) |
Jan 08, 2020 | 20.38 | 20.96 | 20.14 | 20.67 | 221,557 | +0.21(+1.03%) |
Jan 07, 2020 | 20.39 | 21.00 | 19.67 | 20.46 | 220,518 | +0.07(+0.34%) |
Jan 06, 2020 | 19.64 | 20.63 | 19.41 | 20.39 | 255,953 | +0.60(+3.03%) |
Jan 03, 2020 | 19.75 | 20.50 | 19.45 | 19.79 | 375,500 | -0.11(-0.55%) |
Jan 02, 2020 | 20.63 | 21.11 | 19.66 | 19.90 | 455,938 | -0.56(-2.74%) |
Dec 31, 2019 | 20.47 | 21.16 | 20.29 | 20.46 | 403,900 | -0.13(-0.63%) |
Dec 30, 2019 | 21.04 | 21.22 | 20.18 | 20.59 | 491,510 | -0.34(-1.65%) |
Dec 27, 2019 | 21.48 | 21.57 | 20.72 | 20.93 | 413,600 | -0.53(-2.45%) |
Dec 26, 2019 | 21.77 | 21.87 | 21.17 | 21.46 | 265,278 | -0.29(-1.33%) |
Dec 24, 2019 | 21.37 | 21.87 | 20.98 | 21.75 | 184,000 | +0.48(+2.26%) |
Dec 23, 2019 | 21.03 | 21.54 | 20.48 | 21.27 | 394,118 | +0.22(+1.05%) |
Dec 20, 2019 | 20.91 | 21.75 | 20.01 | 21.05 | 1,008,000 | +0.35(+1.69%) |
Dec 19, 2019 | 19.73 | 20.75 | 19.50 | 20.70 | 289,054 | +0.96(+4.86%) |
Dec 18, 2019 | 19.87 | 20.31 | 19.24 | 19.74 | 342,854 | -0.05(-0.25%) |
Dec 17, 2019 | 20.02 | 20.20 | 19.52 | 19.79 | 299,988 | -0.21(-1.05%) |
Dec 16, 2019 | 21.66 | 21.99 | 19.81 | 20.00 | 550,012 | -1.46(-6.80%) |
Dec 13, 2019 | 23.66 | 23.74 | 19.67 | 21.46 | 1,766,700 | -2.35(-9.87%) |
Dec 12, 2019 | 17.40 | 25.07 | 17.40 | 23.81 | 6,312,065 | +6.10(+34.44%) |
Dec 11, 2019 | 17.61 | 17.86 | 17.00 | 17.71 | 301,303 | +0.12(+0.68%) |
Dec 10, 2019 | 16.51 | 17.61 | 16.38 | 17.59 | 211,499 | +0.96(+5.77%) |
Dec 09, 2019 | 16.53 | 16.80 | 16.22 | 16.63 | 173,632 | +0.20(+1.22%) |
Dec 06, 2019 | 16.11 | 16.77 | 15.80 | 16.43 | 309,600 | +0.43(+2.69%) |
Dec 05, 2019 | 16.08 | 16.69 | 15.76 | 16.00 | 301,098 | -0.06(-0.37%) |
Dec 04, 2019 | 16.46 | 17.05 | 15.78 | 16.06 | 544,947 | -0.34(-2.07%) |
Dec 03, 2019 | 16.15 | 16.68 | 16.11 | 16.40 | 287,046 | +0.16(+1.02%) |
Dec 02, 2019 | 16.25 | 16.67 | 15.81 | 16.23 | 207,082 | +0.02(+0.09%) |
Nov 29, 2019 | 15.74 | 16.41 | 15.61 | 16.22 | 80,400 | +0.47(+2.98%) |
Nov 27, 2019 | 15.20 | 15.95 | 15.08 | 15.75 | 277,600 | +0.76(+5.07%) |
Nov 26, 2019 | 15.08 | 15.08 | 14.12 | 14.99 | 424,444 | -0.09(-0.60%) |
Nov 25, 2019 | 14.31 | 15.24 | 14.07 | 15.08 | 552,331 | +0.98(+6.95%) |
Nov 22, 2019 | 13.97 | 14.35 | 13.71 | 14.10 | 189,400 | +0.15(+1.08%) |
Nov 21, 2019 | 13.90 | 14.18 | 13.56 | 13.95 | 606,114 | +0.09(+0.65%) |
Nov 20, 2019 | 13.35 | 13.99 | 13.32 | 13.86 | 1,089,362 | +0.57(+4.29%) |
Nov 19, 2019 | 13.16 | 13.50 | 12.90 | 13.29 | 500,051 | +0.09(+0.68%) |
Nov 18, 2019 | 12.90 | 13.25 | 12.85 | 13.20 | 386,318 | +0.20(+1.54%) |
Nov 15, 2019 | 12.16 | 13.37 | 12.02 | 13.00 | 711,200 | +0.93(+7.71%) |
Nov 14, 2019 | 14.02 | 14.17 | 11.63 | 12.07 | 1,118,177 | -1.96(-13.97%) |
Nov 13, 2019 | 14.05 | 14.40 | 13.36 | 14.03 | 798,657 | -0.13(-0.92%) |
Nov 12, 2019 | 14.76 | 15.08 | 13.68 | 14.16 | 770,496 | -0.32(-2.21%) |
Nov 11, 2019 | 18.40 | 19.00 | 14.04 | 14.48 | 1,885,471 | -2.60(-15.22%) |
Nov 08, 2019 | 15.92 | 17.36 | 14.66 | 17.08 | 1,148,200 | +0.86(+5.30%) |
Nov 07, 2019 | 16.20 | 16.65 | 15.91 | 16.22 | 516,412 | +0.11(+0.71%) |
Nov 06, 2019 | 16.92 | 16.92 | 15.80 | 16.11 | 510,937 | -0.91(-5.32%) |
Nov 05, 2019 | 17.25 | 17.77 | 16.81 | 17.01 | 460,008 | +0.09(+0.53%) |
Nov 04, 2019 | 17.00 | 17.88 | 16.64 | 16.92 | 596,119 | -0.01(-0.06%) |
Nov 01, 2019 | 16.50 | 17.82 | 16.34 | 16.93 | 567,200 | +0.42(+2.54%) |
Oct 31, 2019 | 15.34 | 16.76 | 15.34 | 16.51 | 767,693 | +1.19(+7.77%) |
Oct 30, 2019 | 15.25 | 15.40 | 14.86 | 15.32 | 330,552 | +0.07(+0.46%) |
Oct 29, 2019 | 15.64 | 16.37 | 14.85 | 15.25 | 399,120 | -0.44(-2.80%) |
Oct 28, 2019 | 15.20 | 17.42 | 15.20 | 15.69 | 1,300,240 | +0.53(+3.50%) |
Oct 25, 2019 | 14.04 | 15.23 | 13.80 | 15.16 | 431,200 | +0.90(+6.31%) |
Oct 24, 2019 | 14.12 | 14.84 | 14.07 | 14.26 | 1,071,335 | +0.14(+0.99%) |
Oct 23, 2019 | 14.00 | 14.51 | 12.95 | 14.12 | 677,687 | +0.04(+0.28%) |
Oct 22, 2019 | 15.25 | 15.37 | 13.85 | 14.08 | 439,883 | -0.99(-6.57%) |
Oct 21, 2019 | 15.05 | 15.50 | 14.38 | 15.07 | 861,644 | +0.02(+0.13%) |
Oct 18, 2019 | 14.77 | 16.91 | 13.84 | 15.05 | 1,581,100 | -0.46(-2.97%) |
Oct 17, 2019 | 12.69 | 18.62 | 12.69 | 15.51 | 7,608,026 | +2.79(+21.93%) |
Oct 16, 2019 | 10.57 | 13.20 | 10.53 | 12.72 | 2,894,485 | +3.42(+36.77%) |
Oct 15, 2019 | 9.010 | 9.480 | 8.850 | 9.300 | 333,162 | +0.29(+3.22%) |
Oct 14, 2019 | 8.730 | 9.050 | 8.520 | 9.010 | 153,365 | +0.30(+3.44%) |
Oct 11, 2019 | 8.620 | 9.010 | 8.490 | 8.710 | 149,000 | +0.24(+2.83%) |
Oct 10, 2019 | 8.430 | 8.640 | 8.130 | 8.470 | 183,942 | +0.11(+1.32%) |
Oct 09, 2019 | 9.030 | 9.200 | 8.150 | 8.360 | 322,095 | -0.62(-6.90%) |
Oct 08, 2019 | 8.940 | 9.350 | 8.720 | 8.980 | 366,309 | -0.01(-0.11%) |
Oct 07, 2019 | 9.200 | 9.370 | 8.860 | 8.990 | 310,435 | -0.04(-0.50%) |
Oct 04, 2019 | 9.200 | 9.480 | 8.700 | 9.035 | 161,100 | -0.16(-1.79%) |
Oct 03, 2019 | 9.820 | 9.820 | 9.000 | 9.200 | 342,710 | -0.58(-5.93%) |
Oct 02, 2019 | 9.330 | 9.990 | 8.950 | 9.780 | 340,103 | +0.47(+5.05%) |
Oct 01, 2019 | 9.820 | 10.07 | 9.080 | 9.310 | 323,464 | -0.52(-5.29%) |
Sep 30, 2019 | 10.64 | 10.64 | 9.610 | 9.830 | 354,945 | -0.82(-7.70%) |
Sep 27, 2019 | 11.30 | 11.63 | 10.32 | 10.65 | 389,800 | -0.68(-6.00%) |
Sep 26, 2019 | 12.28 | 12.45 | 11.33 | 11.33 | 179,280 | -0.90(-7.36%) |
Sep 25, 2019 | 13.27 | 13.43 | 11.99 | 12.23 | 564,486 | -1.03(-7.77%) |
Sep 24, 2019 | 13.79 | 13.92 | 13.11 | 13.26 | 623,896 | -0.46(-3.35%) |
Sep 23, 2019 | 14.11 | 14.25 | 13.08 | 13.72 | 252,307 | -0.39(-2.76%) |
Sep 20, 2019 | 14.65 | 14.81 | 13.95 | 14.11 | 388,200 | -0.40(-2.76%) |
Sep 19, 2019 | 14.70 | 15.25 | 14.22 | 14.51 | 469,550 | -0.31(-2.09%) |
Sep 18, 2019 | 12.72 | 15.01 | 12.46 | 14.82 | 599,510 | +2.07(+16.24%) |
Sep 17, 2019 | 11.94 | 13.17 | 11.81 | 12.75 | 402,718 | +0.75(+6.25%) |
Sep 16, 2019 | 11.31 | 12.01 | 11.05 | 12.00 | 164,921 | +0.65(+5.73%) |
Sep 13, 2019 | 11.41 | 11.61 | 11.14 | 11.35 | 147,900 | +0.00(+0.00%) |
Sep 12, 2019 | 11.35 | 11.72 | 11.22 | 11.35 | 181,051 | +0.05(+0.44%) |
Sep 11, 2019 | 11.05 | 11.46 | 10.80 | 11.30 | 267,969 | +0.30(+2.73%) |
Sep 10, 2019 | 10.81 | 11.37 | 10.70 | 11.00 | 190,247 | +0.18(+1.66%) |
Sep 09, 2019 | 11.07 | 11.30 | 10.77 | 10.82 | 110,822 | -0.22(-1.99%) |
Sep 06, 2019 | 11.20 | 11.37 | 10.94 | 11.04 | 129,700 | -0.12(-1.08%) |
Sep 05, 2019 | 11.03 | 11.32 | 10.66 | 11.16 | 145,084 | +0.29(+2.67%) |
Sep 04, 2019 | 11.04 | 11.27 | 10.58 | 10.87 | 183,447 | -0.04(-0.37%) |
Sep 03, 2019 | 11.19 | 11.53 | 10.74 | 10.91 | 238,663 | -0.40(-3.54%) |
Aug 30, 2019 | 11.50 | 11.80 | 11.21 | 11.31 | 154,900 | -0.19(-1.65%) |
Aug 29, 2019 | 11.72 | 11.79 | 11.24 | 11.50 | 127,964 | -0.10(-0.86%) |
Aug 28, 2019 | 11.39 | 11.97 | 11.32 | 11.60 | 92,625 | +0.15(+1.31%) |
Aug 27, 2019 | 11.83 | 11.99 | 11.34 | 11.45 | 176,215 | -0.30(-2.55%) |
Aug 26, 2019 | 12.07 | 12.30 | 11.67 | 11.75 | 222,559 | -0.17(-1.43%) |
Aug 23, 2019 | 12.11 | 12.42 | 11.63 | 11.92 | 193,900 | -0.29(-2.38%) |
Aug 22, 2019 | 12.70 | 12.88 | 12.06 | 12.21 | 135,802 | -0.40(-3.17%) |
Aug 21, 2019 | 12.59 | 12.69 | 12.33 | 12.61 | 87,834 | +0.14(+1.12%) |
Aug 20, 2019 | 12.68 | 13.11 | 12.36 | 12.47 | 111,609 | -0.23(-1.81%) |
Aug 19, 2019 | 12.68 | 13.22 | 12.37 | 12.70 | 197,454 | +0.21(+1.68%) |
Aug 16, 2019 | 12.40 | 12.79 | 12.30 | 12.49 | 134,700 | +0.21(+1.71%) |
Aug 15, 2019 | 12.49 | 12.71 | 12.09 | 12.28 | 146,611 | -0.10(-0.81%) |
Aug 14, 2019 | 12.60 | 12.79 | 12.30 | 12.38 | 286,095 | -0.42(-3.28%) |
Aug 13, 2019 | 12.56 | 13.07 | 12.23 | 12.80 | 256,246 | +0.21(+1.67%) |
Aug 12, 2019 | 13.86 | 14.00 | 12.55 | 12.59 | 264,504 | -1.41(-10.07%) |
Aug 09, 2019 | 13.98 | 14.16 | 13.60 | 14.00 | 442,300 | +0.00(+0.00%) |
Aug 08, 2019 | 14.03 | 14.42 | 13.57 | 14.00 | 667,545 | -0.25(-1.75%) |
Aug 07, 2019 | 11.83 | 14.57 | 11.71 | 14.25 | 1,503,130 | +2.39(+20.15%) |
Aug 06, 2019 | 11.61 | 12.21 | 11.61 | 11.86 | 361,589 | +0.00(+0.00%) |
Aug 05, 2019 | 11.90 | 12.05 | 11.49 | 11.86 | 118,939 | -0.26(-2.15%) |
Aug 02, 2019 | 12.62 | 12.75 | 11.90 | 12.12 | 156,400 | -0.58(-4.57%) |
Aug 01, 2019 | 12.49 | 12.91 | 12.31 | 12.70 | 128,991 | +0.20(+1.60%) |
Jul 31, 2019 | 12.57 | 13.44 | 12.44 | 12.50 | 335,894 | -0.02(-0.16%) |
Jul 30, 2019 | 11.99 | 12.55 | 11.79 | 12.52 | 199,583 | +0.45(+3.73%) |
Jul 29, 2019 | 12.11 | 12.35 | 11.99 | 12.07 | 204,362 | -0.03(-0.25%) |
Jul 26, 2019 | 12.33 | 12.62 | 12.00 | 12.10 | 435,200 | -0.20(-1.63%) |
Jul 25, 2019 | 13.05 | 13.05 | 12.16 | 12.30 | 163,315 | -0.77(-5.89%) |
Jul 24, 2019 | 12.96 | 13.20 | 12.67 | 13.07 | 207,158 | +0.05(+0.38%) |
Jul 23, 2019 | 13.25 | 13.50 | 12.89 | 13.02 | 212,632 | -0.19(-1.44%) |
Jul 22, 2019 | 13.00 | 13.40 | 12.99 | 13.21 | 131,560 | +0.21(+1.62%) |
Jul 19, 2019 | 13.90 | 13.92 | 12.85 | 13.00 | 213,000 | -0.97(-6.94%) |
Jul 18, 2019 | 13.99 | 14.27 | 13.82 | 13.97 | 70,996 | -0.05(-0.36%) |
Jul 17, 2019 | 13.79 | 14.13 | 13.74 | 14.02 | 175,442 | +0.37(+2.71%) |
Jul 16, 2019 | 13.61 | 13.86 | 13.32 | 13.65 | 193,608 | +0.06(+0.44%) |
Jul 15, 2019 | 13.36 | 13.78 | 13.18 | 13.59 | 277,986 | +0.21(+1.57%) |
Jul 12, 2019 | 13.19 | 13.50 | 13.07 | 13.38 | 197,900 | +0.18(+1.36%) |
Jul 11, 2019 | 13.58 | 13.76 | 13.14 | 13.20 | 446,983 | -0.38(-2.80%) |
Jul 10, 2019 | 13.68 | 13.80 | 13.02 | 13.58 | 163,871 | -0.20(-1.45%) |
Jul 09, 2019 | 13.60 | 13.98 | 13.41 | 13.78 | 519,877 | +0.10(+0.73%) |
Jul 08, 2019 | 14.57 | 14.60 | 13.33 | 13.68 | 208,076 | -1.00(-6.81%) |
Jul 05, 2019 | 14.38 | 14.84 | 14.37 | 14.68 | 377,100 | +0.25(+1.73%) |
Jul 03, 2019 | 14.33 | 14.75 | 14.10 | 14.43 | 265,300 | +0.09(+0.63%) |
Jul 02, 2019 | 14.81 | 14.94 | 14.21 | 14.34 | 131,572 | -0.27(-1.85%) |
Jul 01, 2019 | 13.68 | 15.02 | 13.68 | 14.61 | 237,837 | +1.12(+8.30%) |
Jun 28, 2019 | 13.83 | 14.07 | 13.48 | 13.49 | 1,356,100 | -0.37(-2.67%) |
Jun 27, 2019 | 13.46 | 14.15 | 13.36 | 13.86 | 428,602 | +0.49(+3.66%) |
Jun 26, 2019 | 13.91 | 14.02 | 13.29 | 13.37 | 199,865 | -0.49(-3.54%) |
Jun 25, 2019 | 12.90 | 13.91 | 12.83 | 13.86 | 460,037 | +0.96(+7.44%) |
Jun 24, 2019 | 13.13 | 13.29 | 12.75 | 12.90 | 253,741 | -0.22(-1.68%) |
Jun 21, 2019 | 13.01 | 13.62 | 13.01 | 13.12 | 1,175,600 | -0.49(-3.60%) |
Jun 20, 2019 | 14.18 | 14.42 | 13.56 | 13.61 | 141,791 | -0.51(-3.61%) |
Jun 19, 2019 | 14.27 | 14.58 | 14.04 | 14.12 | 140,276 | -0.18(-1.26%) |
Jun 18, 2019 | 15.07 | 15.38 | 14.17 | 14.30 | 230,747 | -0.70(-4.67%) |
Jun 17, 2019 | 14.68 | 15.09 | 14.07 | 15.00 | 152,291 | +0.47(+3.23%) |
Jun 14, 2019 | 15.23 | 15.23 | 14.47 | 14.53 | 94,600 | -0.76(-4.97%) |
Jun 13, 2019 | 14.81 | 15.38 | 14.55 | 15.29 | 143,268 | +0.49(+3.31%) |
Jun 12, 2019 | 14.29 | 14.84 | 14.04 | 14.80 | 98,101 | +0.44(+3.06%) |
Jun 11, 2019 | 14.62 | 14.86 | 14.11 | 14.36 | 92,844 | -0.11(-0.76%) |
Jun 10, 2019 | 14.91 | 15.09 | 14.41 | 14.47 | 110,726 | -0.32(-2.16%) |
Jun 07, 2019 | 14.11 | 14.85 | 13.90 | 14.79 | 141,000 | +0.66(+4.67%) |
Jun 06, 2019 | 14.72 | 14.72 | 14.10 | 14.13 | 101,511 | -0.55(-3.75%) |
Jun 05, 2019 | 15.03 | 15.03 | 14.56 | 14.68 | 177,576 | -0.22(-1.48%) |
Jun 04, 2019 | 14.50 | 14.90 | 14.16 | 14.90 | 184,296 | +0.60(+4.20%) |
Jun 03, 2019 | 14.06 | 14.41 | 13.91 | 14.30 | 174,638 | +0.26(+1.85%) |
May 31, 2019 | 14.46 | 14.76 | 13.99 | 14.04 | 228,000 | -0.54(-3.70%) |
May 30, 2019 | 15.08 | 15.22 | 14.47 | 14.58 | 199,163 | -0.45(-2.99%) |
May 29, 2019 | 15.11 | 15.61 | 14.96 | 15.03 | 123,044 | -0.18(-1.18%) |
May 28, 2019 | 15.64 | 15.93 | 15.08 | 15.21 | 94,009 | -0.40(-2.56%) |
May 24, 2019 | 15.10 | 15.70 | 15.06 | 15.61 | 100,100 | +0.51(+3.38%) |
May 23, 2019 | 15.29 | 15.29 | 14.75 | 15.10 | 150,705 | -0.36(-2.33%) |
May 22, 2019 | 15.35 | 15.76 | 14.77 | 15.46 | 165,658 | +0.09(+0.59%) |
May 21, 2019 | 15.23 | 15.72 | 14.85 | 15.37 | 283,186 | +0.27(+1.79%) |
May 20, 2019 | 15.08 | 15.65 | 14.46 | 15.10 | 106,858 | -0.12(-0.79%) |
May 17, 2019 | 15.72 | 15.72 | 14.96 | 15.22 | 225,600 | -0.60(-3.79%) |
May 16, 2019 | 15.97 | 16.23 | 15.53 | 15.82 | 221,226 | -0.14(-0.88%) |
May 15, 2019 | 16.29 | 16.44 | 15.80 | 15.96 | 179,786 | -0.49(-2.98%) |
May 14, 2019 | 16.00 | 16.68 | 15.69 | 16.45 | 168,191 | +0.45(+2.81%) |
May 13, 2019 | 16.42 | 16.62 | 15.81 | 16.00 | 168,700 | -0.82(-4.88%) |
May 10, 2019 | 16.09 | 17.73 | 16.09 | 16.82 | 252,200 | +0.60(+3.70%) |
May 09, 2019 | 15.97 | 16.45 | 15.53 | 16.22 | 132,212 | +0.14(+0.87%) |
May 08, 2019 | 16.28 | 16.74 | 15.87 | 16.08 | 240,071 | -0.19(-1.17%) |
May 07, 2019 | 16.76 | 16.99 | 16.00 | 16.27 | 180,371 | -0.63(-3.73%) |
May 06, 2019 | 14.93 | 17.11 | 14.74 | 16.90 | 221,996 | +1.71(+11.26%) |
May 03, 2019 | 15.42 | 15.92 | 14.53 | 15.19 | 607,900 | -0.28(-1.81%) |
May 02, 2019 | 15.36 | 16.30 | 15.27 | 15.47 | 153,093 | +0.13(+0.85%) |
May 01, 2019 | 15.70 | 16.04 | 15.33 | 15.34 | 455,936 | -0.44(-2.79%) |
Apr 30, 2019 | 15.97 | 16.21 | 15.53 | 15.78 | 167,045 | -0.21(-1.31%) |
Apr 29, 2019 | 15.80 | 16.46 | 15.78 | 15.99 | 136,487 | +0.24(+1.52%) |
Apr 26, 2019 | 15.70 | 16.29 | 15.45 | 15.75 | 210,500 | +0.07(+0.45%) |
Apr 25, 2019 | 15.59 | 16.26 | 15.20 | 15.68 | 202,009 | +0.07(+0.45%) |
Apr 24, 2019 | 15.29 | 15.79 | 14.91 | 15.61 | 302,609 | +0.40(+2.63%) |
Apr 23, 2019 | 14.70 | 15.38 | 14.20 | 15.21 | 858,786 | -0.34(-2.19%) |
Apr 22, 2019 | 16.30 | 16.51 | 15.45 | 15.55 | 389,875 | -1.02(-6.16%) |
Apr 18, 2019 | 16.07 | 16.63 | 15.71 | 16.57 | 500,200 | +0.48(+2.98%) |
Apr 17, 2019 | 16.20 | 16.59 | 15.46 | 16.09 | 817,341 | -0.17(-1.05%) |
Apr 16, 2019 | 14.92 | 17.08 | 14.85 | 16.26 | 868,886 | +1.48(+10.01%) |
Apr 15, 2019 | 14.00 | 15.86 | 13.13 | 14.78 | 3,115,636 | -4.01(-21.34%) |
Apr 12, 2019 | 19.77 | 19.99 | 18.49 | 18.79 | 377,100 | -0.81(-4.13%) |
Apr 11, 2019 | 18.81 | 20.04 | 18.52 | 19.60 | 249,581 | +0.73(+3.87%) |
Apr 10, 2019 | 20.49 | 20.60 | 18.43 | 18.87 | 344,309 | -1.61(-7.86%) |
Apr 09, 2019 | 20.71 | 21.21 | 20.36 | 20.48 | 287,702 | -0.32(-1.54%) |
Apr 08, 2019 | 20.59 | 21.15 | 20.09 | 20.80 | 201,857 | +0.23(+1.12%) |
Apr 05, 2019 | 19.75 | 20.74 | 19.34 | 20.57 | 379,000 | +0.93(+4.74%) |
Apr 04, 2019 | 19.95 | 20.17 | 19.46 | 19.64 | 140,196 | -0.27(-1.36%) |
Apr 03, 2019 | 19.65 | 20.20 | 19.51 | 19.91 | 158,211 | +0.38(+1.95%) |
Apr 02, 2019 | 19.42 | 19.73 | 18.97 | 19.53 | 178,904 | +0.18(+0.93%) |
Apr 01, 2019 | 19.63 | 20.10 | 19.25 | 19.35 | 142,170 | -0.34(-1.73%) |
Mar 29, 2019 | 20.27 | 20.65 | 19.66 | 19.69 | 180,400 | -0.50(-2.48%) |
Mar 28, 2019 | 19.08 | 20.24 | 18.95 | 20.19 | 165,476 | +1.11(+5.82%) |
Mar 27, 2019 | 18.01 | 19.45 | 17.85 | 19.08 | 296,639 | +1.08(+6.00%) |
Mar 26, 2019 | 17.92 | 18.65 | 17.41 | 18.00 | 375,528 | +0.30(+1.69%) |
Mar 25, 2019 | 18.11 | 18.42 | 16.77 | 17.70 | 434,408 | -0.50(-2.75%) |
Mar 22, 2019 | 18.95 | 19.20 | 18.03 | 18.20 | 359,600 | -0.80(-4.21%) |
Mar 21, 2019 | 18.58 | 19.88 | 18.40 | 19.00 | 588,378 | +0.27(+1.44%) |
Mar 20, 2019 | 19.84 | 19.84 | 18.65 | 18.73 | 155,391 | -1.15(-5.78%) |
Mar 19, 2019 | 19.75 | 20.15 | 19.60 | 19.88 | 245,569 | +0.24(+1.22%) |
Mar 18, 2019 | 20.23 | 20.45 | 19.40 | 19.64 | 742,786 | -0.59(-2.92%) |
Mar 15, 2019 | 20.34 | 20.68 | 19.97 | 20.23 | 1,256,600 | +0.00(+0.00%) |
Mar 14, 2019 | 20.05 | 20.49 | 19.73 | 20.23 | 301,357 | +0.13(+0.65%) |
Mar 13, 2019 | 20.65 | 21.83 | 19.68 | 20.10 | 448,671 | +0.33(+1.67%) |
Mar 12, 2019 | 18.71 | 20.41 | 18.71 | 19.77 | 169,815 | +1.00(+5.33%) |
Mar 11, 2019 | 18.20 | 18.83 | 17.70 | 18.77 | 163,383 | +0.60(+3.30%) |
Mar 08, 2019 | 18.75 | 18.75 | 17.92 | 18.17 | 173,300 | -0.67(-3.56%) |
Mar 07, 2019 | 18.88 | 19.41 | 18.19 | 18.84 | 158,874 | -0.07(-0.37%) |
Mar 06, 2019 | 20.13 | 20.17 | 18.24 | 18.91 | 284,727 | -1.30(-6.43%) |
Mar 05, 2019 | 20.52 | 21.11 | 20.07 | 20.21 | 332,188 | -0.32(-1.56%) |
Mar 04, 2019 | 20.95 | 21.50 | 19.96 | 20.53 | 309,951 | -0.37(-1.77%) |
Mar 01, 2019 | 21.47 | 22.55 | 20.39 | 20.90 | 243,600 | -0.49(-2.29%) |
Feb 28, 2019 | 22.25 | 22.34 | 21.32 | 21.39 | 112,431 | -0.87(-3.91%) |
Feb 27, 2019 | 21.65 | 22.94 | 21.65 | 22.26 | 198,382 | +0.62(+2.87%) |
Feb 26, 2019 | 21.55 | 21.87 | 21.21 | 21.64 | 115,522 | -0.01(-0.05%) |
Feb 25, 2019 | 21.68 | 22.06 | 21.56 | 21.65 | 128,192 | +0.29(+1.36%) |
Feb 22, 2019 | 21.85 | 22.15 | 21.17 | 21.36 | 186,600 | -0.46(-2.11%) |
Feb 21, 2019 | 21.18 | 22.06 | 20.89 | 21.82 | 321,941 | +0.59(+2.78%) |
Feb 20, 2019 | 22.48 | 22.55 | 20.95 | 21.23 | 128,393 | -1.26(-5.60%) |
Feb 19, 2019 | 22.69 | 23.46 | 21.74 | 22.49 | 145,030 | -0.39(-1.70%) |
Feb 15, 2019 | 22.84 | 23.17 | 22.32 | 22.88 | 164,000 | +0.18(+0.79%) |
Feb 14, 2019 | 23.88 | 24.59 | 22.26 | 22.70 | 192,218 | -1.36(-5.65%) |
Feb 13, 2019 | 23.49 | 24.16 | 23.49 | 24.06 | 228,937 | +0.56(+2.38%) |
Feb 12, 2019 | 22.86 | 23.93 | 22.86 | 23.50 | 191,885 | +0.75(+3.30%) |
Feb 11, 2019 | 22.55 | 22.86 | 22.02 | 22.75 | 88,758 | +0.26(+1.16%) |
Feb 08, 2019 | 21.60 | 22.62 | 21.38 | 22.49 | 157,800 | +0.76(+3.50%) |
Feb 07, 2019 | 21.85 | 22.48 | 21.09 | 21.73 | 74,511 | -0.19(-0.87%) |
Feb 06, 2019 | 23.04 | 23.67 | 21.88 | 21.92 | 103,287 | -1.10(-4.78%) |
Feb 05, 2019 | 22.05 | 23.28 | 22.04 | 23.02 | 151,381 | +1.07(+4.87%) |
Feb 04, 2019 | 23.07 | 23.31 | 21.74 | 21.95 | 104,951 | -1.08(-4.69%) |